Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 78.51 | 79.13 | 78.51 | 78.66 | 5,777,045 | +0.09(+0.11%) |
May 15, 2024 | 78.39 | 79.05 | 78.31 | 78.57 | 4,194,762 | +0.57(+0.74%) |
May 14, 2024 | 78.28 | 78.44 | 77.66 | 78.00 | 5,346,061 | +0.01(+0.01%) |
May 13, 2024 | 77.79 | 78.22 | 77.63 | 77.99 | 4,474,466 | +0.55(+0.72%) |
May 10, 2024 | 77.98 | 78.03 | 77.13 | 77.43 | 5,001,323 | -0.11(-0.14%) |
May 09, 2024 | 76.89 | 77.58 | 76.40 | 77.54 | 5,593,148 | +0.61(+0.80%) |
May 08, 2024 | 76.19 | 77.06 | 75.96 | 76.93 | 6,756,453 | +0.67(+0.88%) |
May 07, 2024 | 74.52 | 76.37 | 74.52 | 76.25 | 9,018,813 | +1.47(+1.96%) |
May 06, 2024 | 74.83 | 75.59 | 74.20 | 74.79 | 8,135,939 | -0.38(-0.50%) |
May 03, 2024 | 75.16 | 75.29 | 74.23 | 75.16 | 4,620,108 | +0.52(+0.69%) |
May 02, 2024 | 74.33 | 75.23 | 73.96 | 74.65 | 5,518,544 | +0.80(+1.09%) |
May 01, 2024 | 72.71 | 74.45 | 72.54 | 73.84 | 5,289,693 | +1.01(+1.39%) |
Apr 30, 2024 | 73.24 | 73.87 | 72.57 | 72.83 | 5,319,729 | -0.88(-1.20%) |
Apr 29, 2024 | 73.00 | 73.80 | 73.00 | 73.72 | 3,887,490 | +1.17(+1.61%) |
Apr 26, 2024 | 73.70 | 73.76 | 72.48 | 72.55 | 5,528,912 | -1.15(-1.56%) |
Apr 25, 2024 | 73.20 | 74.17 | 72.55 | 73.70 | 6,220,934 | +0.46(+0.62%) |
Apr 24, 2024 | 72.09 | 73.55 | 71.46 | 73.24 | 5,735,211 | +0.65(+0.90%) |
Apr 23, 2024 | 72.31 | 73.10 | 71.89 | 72.59 | 6,109,833 | +0.27(+0.37%) |
Apr 22, 2024 | 71.25 | 72.49 | 71.01 | 72.32 | 5,460,230 | +0.82(+1.15%) |
Apr 19, 2024 | 70.23 | 71.52 | 70.06 | 71.50 | 6,609,236 | +1.57(+2.24%) |
Apr 18, 2024 | 69.37 | 70.05 | 68.80 | 69.93 | 4,643,839 | +0.76(+1.10%) |
Apr 17, 2024 | 67.47 | 69.35 | 67.40 | 69.17 | 6,766,648 | +2.01(+3.00%) |
Apr 16, 2024 | 67.62 | 67.62 | 66.92 | 67.16 | 4,467,313 | -0.61(-0.91%) |
Apr 15, 2024 | 68.36 | 68.85 | 67.33 | 67.77 | 4,010,479 | -0.34(-0.49%) |
Apr 12, 2024 | 69.21 | 69.30 | 67.70 | 68.11 | 4,862,542 | -0.84(-1.22%) |
Apr 11, 2024 | 69.47 | 69.47 | 68.33 | 68.95 | 3,327,772 | -0.19(-0.27%) |
Apr 10, 2024 | 68.74 | 69.28 | 68.34 | 69.14 | 8,502,185 | -0.81(-1.16%) |
Apr 09, 2024 | 69.72 | 69.96 | 69.23 | 69.95 | 4,870,696 | +0.53(+0.76%) |
Apr 08, 2024 | 69.13 | 69.68 | 69.00 | 69.42 | 3,431,483 | +0.15(+0.21%) |
Apr 05, 2024 | 68.92 | 69.52 | 68.53 | 69.28 | 5,351,111 | -0.14(-0.20%) |
Apr 04, 2024 | 70.34 | 70.72 | 69.03 | 69.41 | 6,298,046 | -0.92(-1.31%) |
Apr 03, 2024 | 70.79 | 71.06 | 70.16 | 70.34 | 3,833,193 | -0.36(-0.50%) |
Apr 02, 2024 | 70.59 | 71.43 | 70.45 | 70.69 | 3,864,529 | +0.24(+0.34%) |
Apr 01, 2024 | 70.84 | 71.05 | 69.92 | 70.46 | 3,175,410 | -0.63(-0.89%) |
Mar 28, 2024 | 70.38 | 71.25 | 71.04 | 71.09 | 4,774,500 | +0.68(+0.97%) |
Mar 27, 2024 | 69.01 | 70.43 | 68.97 | 70.41 | 4,368,044 | +1.76(+2.57%) |
Mar 26, 2024 | 68.92 | 69.09 | 68.52 | 68.64 | 4,400,433 | -0.49(-0.70%) |
Mar 25, 2024 | 69.27 | 69.46 | 68.89 | 69.13 | 2,084,110 | -0.04(-0.06%) |
Mar 22, 2024 | 69.65 | 69.88 | 69.16 | 69.17 | 3,166,647 | -0.10(-0.14%) |
Mar 21, 2024 | 69.80 | 70.16 | 69.24 | 69.27 | 2,891,132 | -0.33(-0.47%) |
Mar 20, 2024 | 69.48 | 70.02 | 69.26 | 69.59 | 4,290,013 | +0.02(+0.03%) |
Mar 19, 2024 | 69.00 | 69.69 | 68.39 | 69.57 | 3,884,165 | +0.78(+1.14%) |
Mar 18, 2024 | 68.55 | 68.99 | 68.36 | 68.79 | 2,714,668 | +0.33(+0.48%) |
Mar 15, 2024 | 68.33 | 69.14 | 68.08 | 68.46 | 8,732,937 | -0.29(-0.42%) |
Mar 14, 2024 | 69.02 | 69.30 | 68.18 | 68.75 | 4,251,082 | -0.55(-0.80%) |
Mar 13, 2024 | 69.21 | 69.79 | 69.17 | 69.31 | 5,132,843 | +0.58(+0.85%) |
Mar 12, 2024 | 68.81 | 69.46 | 68.40 | 68.72 | 3,285,235 | -0.43(-0.62%) |
Mar 11, 2024 | 68.29 | 69.25 | 68.07 | 69.15 | 3,522,898 | +0.76(+1.12%) |
Mar 08, 2024 | 68.70 | 68.88 | 67.93 | 68.38 | 3,739,255 | -0.24(-0.35%) |
Mar 07, 2024 | 68.57 | 68.79 | 68.14 | 68.62 | 4,940,854 | +0.66(+0.98%) |
Mar 06, 2024 | 67.85 | 68.29 | 67.36 | 67.96 | 4,671,615 | +0.59(+0.88%) |
Mar 05, 2024 | 67.88 | 68.63 | 66.94 | 67.36 | 4,584,386 | -0.22(-0.32%) |
Mar 04, 2024 | 66.26 | 67.67 | 66.02 | 67.58 | 4,325,113 | +1.33(+2.00%) |