Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 74.93 | 75.42 | 74.60 | 75.22 | 620,595 | +0.12(+0.16%) |
May 21, 2024 | 75.61 | 75.73 | 74.88 | 75.10 | 409,255 | -0.72(-0.95%) |
May 20, 2024 | 75.35 | 75.86 | 74.84 | 75.82 | 428,785 | +0.68(+0.90%) |
May 17, 2024 | 75.35 | 75.35 | 74.36 | 75.14 | 522,062 | +0.06(+0.08%) |
May 16, 2024 | 75.36 | 75.70 | 74.76 | 75.08 | 566,185 | -0.60(-0.79%) |
May 15, 2024 | 75.32 | 75.75 | 74.86 | 75.68 | 513,536 | +0.73(+0.97%) |
May 14, 2024 | 74.51 | 74.99 | 74.15 | 74.95 | 404,918 | +0.50(+0.67%) |
May 13, 2024 | 76.27 | 76.68 | 73.87 | 74.45 | 700,813 | -1.81(-2.38%) |
May 10, 2024 | 76.74 | 77.04 | 75.97 | 76.27 | 646,810 | -0.29(-0.38%) |
May 09, 2024 | 75.74 | 76.59 | 75.47 | 76.56 | 420,357 | +0.99(+1.31%) |
May 08, 2024 | 74.99 | 75.98 | 74.99 | 75.57 | 706,907 | +0.20(+0.26%) |
May 07, 2024 | 75.25 | 76.04 | 74.87 | 75.37 | 825,098 | +0.78(+1.04%) |
May 06, 2024 | 74.60 | 74.86 | 73.93 | 74.59 | 902,871 | +0.78(+1.05%) |
May 03, 2024 | 75.19 | 75.19 | 73.56 | 73.81 | 969,098 | -0.60(-0.80%) |
May 02, 2024 | 74.13 | 74.50 | 72.96 | 74.41 | 538,907 | +0.89(+1.21%) |
May 01, 2024 | 73.28 | 74.60 | 73.02 | 73.53 | 584,119 | +0.22(+0.30%) |
Apr 30, 2024 | 75.07 | 75.55 | 73.09 | 73.31 | 1,065,422 | -2.52(-3.33%) |
Apr 29, 2024 | 74.75 | 76.77 | 74.50 | 75.83 | 1,344,246 | +1.58(+2.13%) |
Apr 26, 2024 | 73.79 | 77.55 | 71.35 | 74.24 | 1,661,953 | -5.75(-7.19%) |
Apr 25, 2024 | 78.59 | 80.23 | 78.07 | 79.99 | 814,604 | +0.23(+0.29%) |
Apr 24, 2024 | 79.91 | 80.64 | 78.89 | 79.76 | 801,853 | +0.28(+0.35%) |
Apr 23, 2024 | 79.23 | 79.81 | 78.97 | 79.49 | 533,244 | +0.63(+0.80%) |
Apr 22, 2024 | 78.42 | 79.47 | 77.56 | 78.86 | 621,355 | +0.73(+0.93%) |
Apr 19, 2024 | 79.07 | 79.63 | 77.94 | 78.13 | 818,722 | -1.00(-1.26%) |
Apr 18, 2024 | 79.96 | 80.37 | 78.76 | 79.13 | 522,469 | -0.39(-0.49%) |
Apr 17, 2024 | 80.32 | 80.32 | 78.60 | 79.52 | 641,629 | -0.47(-0.59%) |
Apr 16, 2024 | 80.37 | 80.48 | 79.23 | 79.98 | 604,792 | -0.71(-0.88%) |
Apr 15, 2024 | 82.02 | 82.44 | 80.13 | 80.69 | 532,048 | +0.08(+0.10%) |
Apr 12, 2024 | 81.55 | 82.23 | 80.00 | 80.61 | 573,740 | -0.98(-1.20%) |
Apr 11, 2024 | 82.17 | 82.18 | 80.81 | 81.59 | 481,014 | -0.42(-0.51%) |
Apr 10, 2024 | 80.53 | 82.30 | 79.88 | 82.01 | 391,173 | +0.27(+0.33%) |
Apr 09, 2024 | 82.35 | 82.56 | 80.80 | 81.74 | 522,161 | -0.57(-0.69%) |
Apr 08, 2024 | 82.40 | 82.72 | 81.95 | 82.31 | 447,278 | +0.29(+0.35%) |
Apr 05, 2024 | 81.64 | 82.72 | 81.38 | 82.02 | 676,104 | +0.54(+0.66%) |
Apr 04, 2024 | 82.70 | 83.15 | 81.06 | 81.48 | 553,276 | -0.44(-0.54%) |
Apr 03, 2024 | 81.15 | 82.29 | 80.94 | 81.92 | 735,237 | +0.76(+0.93%) |
Apr 02, 2024 | 80.13 | 81.57 | 79.92 | 81.16 | 710,307 | +0.60(+0.74%) |
Apr 01, 2024 | 80.84 | 81.74 | 80.39 | 80.56 | 509,887 | -0.33(-0.41%) |
Mar 28, 2024 | 80.47 | 80.82 | 80.82 | 80.89 | 836,022 | +0.36(+0.45%) |
Mar 27, 2024 | 80.37 | 80.57 | 79.72 | 80.53 | 413,083 | +0.83(+1.04%) |
Mar 26, 2024 | 79.43 | 80.07 | 79.23 | 79.70 | 556,046 | +0.87(+1.10%) |
Mar 25, 2024 | 78.60 | 79.32 | 78.26 | 78.84 | 405,050 | +0.07(+0.09%) |
Mar 22, 2024 | 78.27 | 79.17 | 78.20 | 78.77 | 501,350 | +0.56(+0.71%) |
Mar 21, 2024 | 77.85 | 78.27 | 77.12 | 78.21 | 553,923 | +0.82(+1.06%) |
Mar 20, 2024 | 77.22 | 77.77 | 76.31 | 77.39 | 486,324 | +0.28(+0.36%) |
Mar 19, 2024 | 75.89 | 77.37 | 75.89 | 77.11 | 682,639 | +1.13(+1.48%) |
Mar 18, 2024 | 75.45 | 76.64 | 75.36 | 75.99 | 619,433 | +0.97(+1.29%) |
Mar 15, 2024 | 74.37 | 75.68 | 74.37 | 75.02 | 828,625 | +0.28(+0.37%) |
Mar 14, 2024 | 75.31 | 75.60 | 74.32 | 74.74 | 479,197 | -0.57(-0.75%) |
Mar 13, 2024 | 75.07 | 75.78 | 74.93 | 75.31 | 383,246 | +0.14(+0.19%) |
Mar 12, 2024 | 74.48 | 75.22 | 73.84 | 75.17 | 393,950 | +0.86(+1.15%) |
Mar 11, 2024 | 73.59 | 74.45 | 72.92 | 74.31 | 569,988 | +0.52(+0.70%) |
Mar 08, 2024 | 75.68 | 76.13 | 73.70 | 73.79 | 670,895 | -1.35(-1.79%) |
Mar 07, 2024 | 76.29 | 76.83 | 75.03 | 75.14 | 637,633 | -0.84(-1.10%) |
Mar 06, 2024 | 75.41 | 76.51 | 75.35 | 75.98 | 619,332 | +0.92(+1.22%) |
Mar 05, 2024 | 75.72 | 76.41 | 74.78 | 75.06 | 564,124 | -0.90(-1.18%) |
Mar 04, 2024 | 75.15 | 76.68 | 75.15 | 75.96 | 568,510 | +0.81(+1.07%) |