Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 75.27 | 75.63 | 74.58 | 75.63 | 5,173 | +0.62(+0.83%) |
May 30, 2024 | 75.32 | 75.49 | 75.01 | 75.01 | 2,719 | -0.45(-0.60%) |
May 29, 2024 | 75.48 | 75.72 | 75.44 | 75.46 | 6,629 | -0.48(-0.63%) |
May 28, 2024 | 76.14 | 76.14 | 75.68 | 75.94 | 4,170 | -0.06(-0.08%) |
May 24, 2024 | 75.76 | 76.01 | 75.76 | 76.00 | 2,783 | +0.45(+0.59%) |
May 23, 2024 | 76.58 | 76.58 | 75.55 | 75.55 | 4,565 | -0.39(-0.51%) |
May 22, 2024 | 76.16 | 76.26 | 75.74 | 75.94 | 2,806 | -0.39(-0.51%) |
May 21, 2024 | 76.05 | 76.34 | 76.03 | 76.33 | 3,013 | +0.25(+0.32%) |
May 20, 2024 | 76.07 | 76.45 | 76.07 | 76.09 | 3,546 | +0.09(+0.11%) |
May 17, 2024 | 75.71 | 76.08 | 75.71 | 76.00 | 2,426 | -0.07(-0.09%) |
May 16, 2024 | 76.03 | 76.35 | 76.03 | 76.07 | 33,401 | -0.01(-0.02%) |
May 15, 2024 | 75.37 | 76.08 | 75.37 | 76.08 | 17,691 | +0.87(+1.16%) |
May 14, 2024 | 74.72 | 75.21 | 74.72 | 75.21 | 917 | +0.35(+0.46%) |
May 13, 2024 | 74.94 | 74.99 | 74.81 | 74.86 | 4,673 | +0.01(+0.01%) |
May 10, 2024 | 75.00 | 75.00 | 74.73 | 74.85 | 1,396 | +0.15(+0.20%) |
May 09, 2024 | 74.22 | 74.70 | 74.21 | 74.70 | 3,725 | +0.39(+0.53%) |
May 08, 2024 | 73.89 | 74.31 | 73.89 | 74.31 | 3,384 | -0.03(-0.03%) |
May 07, 2024 | 74.27 | 74.51 | 74.27 | 74.33 | 983 | +0.12(+0.16%) |
May 06, 2024 | 73.73 | 74.22 | 73.73 | 74.21 | 4,361 | +0.77(+1.04%) |
May 03, 2024 | 73.08 | 73.51 | 73.08 | 73.44 | 1,092 | +0.97(+1.34%) |
May 02, 2024 | 72.11 | 72.66 | 71.89 | 72.48 | 5,045 | +0.56(+0.77%) |
May 01, 2024 | 72.07 | 72.85 | 71.83 | 71.92 | 7,900 | -0.33(-0.46%) |
Apr 30, 2024 | 73.26 | 73.26 | 72.25 | 72.25 | 6,510 | -0.98(-1.33%) |
Apr 29, 2024 | 73.25 | 73.27 | 73.13 | 73.23 | 1,693 | +0.09(+0.12%) |
Apr 26, 2024 | 72.69 | 73.39 | 72.69 | 73.14 | 2,499 | +0.89(+1.24%) |
Apr 25, 2024 | 71.63 | 72.25 | 71.63 | 72.25 | 1,872 | -0.26(-0.36%) |
Apr 24, 2024 | 72.54 | 72.69 | 72.20 | 72.50 | 3,848 | +0.04(+0.06%) |
Apr 23, 2024 | 72.02 | 72.56 | 72.02 | 72.46 | 6,080 | +0.85(+1.19%) |
Apr 22, 2024 | 71.91 | 71.95 | 71.61 | 71.61 | 801 | +0.71(+1.00%) |
Apr 19, 2024 | 71.35 | 71.43 | 70.73 | 70.91 | 6,336 | -0.59(-0.83%) |
Apr 18, 2024 | 71.51 | 71.54 | 71.42 | 71.50 | 4,933 | -0.21(-0.29%) |
Apr 17, 2024 | 72.18 | 72.18 | 71.61 | 71.71 | 3,317 | -0.26(-0.36%) |
Apr 16, 2024 | 72.14 | 72.38 | 71.93 | 71.97 | 12,131 | -0.28(-0.39%) |
Apr 15, 2024 | 73.19 | 73.44 | 72.04 | 72.25 | 3,020 | -0.70(-0.96%) |
Apr 12, 2024 | 73.36 | 73.52 | 72.92 | 72.95 | 3,551 | -1.26(-1.69%) |
Apr 11, 2024 | 73.69 | 74.33 | 73.51 | 74.21 | 4,593 | +0.63(+0.86%) |
Apr 10, 2024 | 73.81 | 73.83 | 73.25 | 73.58 | 1,477 | -0.56(-0.76%) |
Apr 09, 2024 | 74.18 | 74.30 | 73.57 | 74.14 | 39,103 | +0.00(+0.00%) |
Apr 08, 2024 | 74.11 | 74.34 | 74.04 | 74.13 | 13,586 | +0.02(+0.03%) |
Apr 05, 2024 | 73.44 | 74.32 | 73.44 | 74.11 | 8,635 | +0.74(+1.01%) |
Apr 04, 2024 | 74.75 | 74.82 | 73.37 | 73.37 | 15,776 | -0.91(-1.22%) |
Apr 03, 2024 | 74.03 | 74.52 | 74.03 | 74.28 | 13,108 | +0.06(+0.08%) |
Apr 02, 2024 | 74.13 | 74.23 | 73.97 | 74.22 | 4,524 | -0.55(-0.73%) |
Apr 01, 2024 | 74.94 | 74.94 | 74.61 | 74.77 | 3,867 | -0.28(-0.38%) |
Mar 28, 2024 | 74.92 | 75.05 | 74.83 | 75.05 | 3,731 | +0.29(+0.38%) |
Mar 27, 2024 | 74.56 | 74.76 | 74.30 | 74.76 | 3,162 | +0.48(+0.65%) |
Mar 26, 2024 | 74.50 | 74.54 | 74.28 | 74.28 | 4,045 | -0.08(-0.10%) |
Mar 25, 2024 | 74.39 | 74.50 | 74.29 | 74.36 | 2,421 | -0.24(-0.33%) |
Mar 22, 2024 | 74.66 | 74.74 | 74.56 | 74.60 | 2,766 | -0.10(-0.14%) |
Mar 21, 2024 | 74.78 | 74.84 | 74.64 | 74.70 | 7,209 | +0.40(+0.54%) |
Mar 20, 2024 | 73.63 | 74.35 | 73.63 | 74.30 | 6,719 | +0.57(+0.77%) |
Mar 19, 2024 | 73.15 | 73.74 | 73.10 | 73.74 | 6,265 | +0.48(+0.66%) |
Mar 18, 2024 | 73.46 | 73.63 | 73.26 | 73.26 | 4,809 | +0.40(+0.55%) |
Mar 15, 2024 | 72.71 | 73.08 | 72.71 | 72.86 | 4,005 | -0.47(-0.64%) |
Mar 14, 2024 | 73.64 | 73.64 | 73.02 | 73.33 | 2,054 | -0.08(-0.11%) |
Mar 13, 2024 | 73.52 | 73.65 | 73.41 | 73.41 | 5,233 | -0.02(-0.03%) |
Mar 12, 2024 | 73.02 | 73.50 | 73.02 | 73.43 | 18,568 | +0.67(+0.92%) |
Mar 11, 2024 | 72.63 | 72.83 | 72.55 | 72.76 | 2,167 | -0.12(-0.16%) |
Mar 08, 2024 | 73.39 | 73.63 | 72.76 | 72.88 | 2,706 | -0.46(-0.62%) |
Mar 07, 2024 | 73.19 | 73.45 | 73.19 | 73.34 | 4,168 | +0.71(+0.98%) |
Mar 06, 2024 | 72.63 | 72.87 | 72.41 | 72.63 | 31,620 | +0.38(+0.53%) |
Mar 05, 2024 | 72.47 | 72.47 | 72.01 | 72.24 | 2,584 | -0.71(-0.97%) |
Mar 04, 2024 | 72.92 | 73.25 | 72.92 | 72.95 | 4,452 | -0.10(-0.14%) |