Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 78.33 | 78.39 | 78.02 | 78.39 | 4,092 | -0.31(-0.40%) |
May 09, 2024 | 78.12 | 78.77 | 78.12 | 78.70 | 752 | +0.70(+0.89%) |
May 08, 2024 | 77.31 | 78.06 | 77.31 | 78.00 | 1,344 | +0.04(+0.05%) |
May 07, 2024 | 78.23 | 78.24 | 77.97 | 77.97 | 4,117 | +0.55(+0.72%) |
May 06, 2024 | 77.80 | 78.05 | 77.41 | 77.41 | 1,279 | +0.14(+0.18%) |
May 03, 2024 | 77.25 | 77.27 | 77.25 | 77.27 | 242 | +0.31(+0.40%) |
May 02, 2024 | 77.08 | 77.08 | 76.97 | 76.97 | 196 | +1.23(+1.62%) |
May 01, 2024 | 75.94 | 77.22 | 75.74 | 75.74 | 861 | +0.04(+0.05%) |
Apr 30, 2024 | 76.17 | 76.17 | 75.70 | 75.70 | 215 | +0.07(+0.09%) |
Apr 29, 2024 | 75.21 | 75.78 | 75.21 | 75.63 | 523 | +0.57(+0.77%) |
Apr 26, 2024 | 74.91 | 75.34 | 74.91 | 75.06 | 2,664 | +1.10(+1.48%) |
Apr 25, 2024 | 73.16 | 74.05 | 73.16 | 73.96 | 3,664 | +0.02(+0.03%) |
Apr 24, 2024 | 73.83 | 73.98 | 73.50 | 73.94 | 1,499 | -0.13(-0.18%) |
Apr 23, 2024 | 74.16 | 74.35 | 74.07 | 74.07 | 784 | +0.01(+0.01%) |
Apr 22, 2024 | 74.20 | 74.20 | 74.06 | 74.06 | 452 | +0.10(+0.14%) |
Apr 19, 2024 | 73.77 | 73.96 | 73.77 | 73.96 | 161 | +0.11(+0.15%) |
Apr 18, 2024 | 74.13 | 74.13 | 73.45 | 73.84 | 6,584 | +0.21(+0.28%) |
Apr 17, 2024 | 74.01 | 74.01 | 73.63 | 73.63 | 344 | -0.72(-0.97%) |
Apr 16, 2024 | 73.53 | 74.35 | 72.71 | 74.35 | 1,095 | +0.43(+0.58%) |
Apr 15, 2024 | 74.42 | 74.42 | 73.59 | 73.92 | 1,451 | -0.27(-0.37%) |
Apr 12, 2024 | 74.25 | 74.25 | 74.19 | 74.19 | 288 | -1.15(-1.53%) |
Apr 11, 2024 | 75.34 | 75.34 | 75.34 | 75.34 | 75 | +0.82(+1.10%) |
Apr 10, 2024 | 74.20 | 74.52 | 73.83 | 74.52 | 615 | -1.64(-2.15%) |
Apr 09, 2024 | 75.61 | 76.16 | 75.61 | 76.16 | 5,236 | +0.70(+0.93%) |
Apr 08, 2024 | 75.69 | 75.69 | 75.46 | 75.46 | 848 | +0.74(+0.98%) |
Apr 05, 2024 | 74.65 | 74.72 | 74.65 | 74.72 | 331 | +0.13(+0.18%) |
Apr 04, 2024 | 76.20 | 76.20 | 74.46 | 74.59 | 820 | -0.99(-1.31%) |
Apr 03, 2024 | 75.50 | 75.58 | 75.42 | 75.58 | 643 | +0.49(+0.66%) |
Apr 02, 2024 | 75.53 | 75.53 | 74.47 | 75.09 | 3,155 | -0.85(-1.13%) |
Apr 01, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 151 | -0.84(-1.09%) |
Mar 28, 2024 | 76.92 | 76.92 | 76.69 | 76.78 | 4,351 | -0.07(-0.09%) |
Mar 27, 2024 | 76.35 | 76.85 | 76.35 | 76.85 | 408 | +1.92(+2.56%) |
Mar 26, 2024 | 74.88 | 75.22 | 74.85 | 74.93 | 1,932 | +0.28(+0.38%) |
Mar 25, 2024 | 75.47 | 75.48 | 74.65 | 74.65 | 3,127 | -0.14(-0.19%) |
Mar 22, 2024 | 75.57 | 75.57 | 74.79 | 74.79 | 1,169 | -0.59(-0.78%) |
Mar 21, 2024 | 75.56 | 75.56 | 74.93 | 75.38 | 5,445 | +0.75(+1.00%) |
Mar 20, 2024 | 73.47 | 74.63 | 73.47 | 74.63 | 1,383 | +1.03(+1.41%) |
Mar 19, 2024 | 73.26 | 73.60 | 73.26 | 73.60 | 1,172 | +0.85(+1.17%) |
Mar 18, 2024 | 73.47 | 73.47 | 72.70 | 72.75 | 2,181 | -0.63(-0.86%) |
Mar 15, 2024 | 72.99 | 73.38 | 72.99 | 73.38 | 662 | +0.65(+0.89%) |
Mar 14, 2024 | 72.54 | 72.73 | 72.54 | 72.73 | 1,209 | -1.47(-1.99%) |
Mar 13, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 23 | +0.33(+0.45%) |
Mar 12, 2024 | 74.47 | 74.55 | 73.87 | 73.87 | 565 | -1.29(-1.71%) |
Mar 11, 2024 | 74.34 | 75.16 | 74.34 | 75.16 | 500 | -0.40(-0.53%) |
Mar 08, 2024 | 76.22 | 76.22 | 75.56 | 75.56 | 2,368 | -0.36(-0.48%) |
Mar 07, 2024 | 75.27 | 75.94 | 75.27 | 75.92 | 553 | +1.26(+1.68%) |
Mar 06, 2024 | 74.88 | 74.88 | 74.49 | 74.67 | 5,471 | +0.64(+0.87%) |
Mar 05, 2024 | 74.49 | 74.77 | 74.02 | 74.02 | 392 | -0.77(-1.02%) |
Mar 04, 2024 | 75.37 | 75.37 | 74.79 | 74.79 | 669 | -0.04(-0.05%) |