Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 79.16 | 79.36 | 79.16 | 79.35 | 4,590,672 | +0.34(+0.44%) |
May 30, 2024 | 78.91 | 79.01 | 78.82 | 79.00 | 4,251,382 | +0.39(+0.49%) |
May 29, 2024 | 78.77 | 78.77 | 78.51 | 78.61 | 6,866,476 | -0.32(-0.40%) |
May 28, 2024 | 79.38 | 79.38 | 78.90 | 78.93 | 9,791,758 | -0.33(-0.41%) |
May 24, 2024 | 79.09 | 79.27 | 79.07 | 79.26 | 2,345,755 | +0.16(+0.20%) |
May 23, 2024 | 79.49 | 79.49 | 79.03 | 79.10 | 6,836,828 | -0.27(-0.34%) |
May 22, 2024 | 79.37 | 79.48 | 79.31 | 79.37 | 3,524,371 | -0.13(-0.17%) |
May 21, 2024 | 79.51 | 79.59 | 79.47 | 79.51 | 2,682,533 | +0.11(+0.14%) |
May 20, 2024 | 79.35 | 79.45 | 79.35 | 79.39 | 4,555,131 | -0.07(-0.09%) |
May 17, 2024 | 79.43 | 79.59 | 79.43 | 79.46 | 5,099,613 | -0.11(-0.14%) |
May 16, 2024 | 79.70 | 79.72 | 79.54 | 79.57 | 6,718,256 | -0.06(-0.08%) |
May 15, 2024 | 79.59 | 79.71 | 79.41 | 79.63 | 11,042,758 | +0.57(+0.72%) |
May 14, 2024 | 79.02 | 79.14 | 78.97 | 79.06 | 5,664,549 | +0.19(+0.24%) |
May 13, 2024 | 79.01 | 79.05 | 78.85 | 78.87 | 6,004,455 | +0.05(+0.06%) |
May 10, 2024 | 78.95 | 78.96 | 78.77 | 78.82 | 8,021,100 | -0.23(-0.29%) |
May 09, 2024 | 78.93 | 79.10 | 78.88 | 79.05 | 12,538,124 | +0.10(+0.13%) |
May 08, 2024 | 78.91 | 79.05 | 78.91 | 78.95 | 19,842,444 | -0.16(-0.20%) |
May 07, 2024 | 79.22 | 79.34 | 79.08 | 79.11 | 5,978,730 | +0.02(+0.02%) |
May 06, 2024 | 79.05 | 79.12 | 78.99 | 79.10 | 5,657,945 | +0.13(+0.17%) |
May 03, 2024 | 78.98 | 79.23 | 78.73 | 78.96 | 6,973,052 | +0.46(+0.58%) |
May 02, 2024 | 78.11 | 78.54 | 78.05 | 78.50 | 8,432,567 | +0.45(+0.57%) |
May 01, 2024 | 77.85 | 78.34 | 77.79 | 78.06 | 9,297,452 | +0.28(+0.36%) |
Apr 30, 2024 | 77.90 | 77.94 | 77.71 | 77.77 | 8,059,974 | -0.32(-0.41%) |
Apr 29, 2024 | 77.92 | 78.15 | 77.92 | 78.09 | 6,654,762 | +0.27(+0.34%) |
Apr 26, 2024 | 77.87 | 77.94 | 77.80 | 77.82 | 4,643,661 | +0.19(+0.24%) |
Apr 25, 2024 | 77.45 | 77.65 | 77.28 | 77.64 | 8,227,482 | -0.17(-0.22%) |
Apr 24, 2024 | 77.98 | 77.98 | 77.67 | 77.80 | 7,524,093 | -0.23(-0.29%) |
Apr 23, 2024 | 77.80 | 78.22 | 77.73 | 78.03 | 9,243,933 | +0.21(+0.27%) |
Apr 22, 2024 | 77.66 | 77.85 | 77.66 | 77.82 | 5,263,860 | +0.17(+0.22%) |
Apr 19, 2024 | 77.74 | 77.80 | 77.64 | 77.66 | 9,436,906 | +0.09(+0.12%) |
Apr 18, 2024 | 77.68 | 77.80 | 77.52 | 77.57 | 7,912,221 | -0.19(-0.24%) |
Apr 17, 2024 | 77.62 | 77.87 | 77.61 | 77.75 | 8,987,613 | +0.35(+0.45%) |
Apr 16, 2024 | 77.42 | 77.46 | 77.22 | 77.41 | 9,403,513 | -0.21(-0.27%) |
Apr 15, 2024 | 77.81 | 77.87 | 77.55 | 77.62 | 6,113,518 | -0.61(-0.77%) |
Apr 12, 2024 | 78.36 | 78.36 | 78.20 | 78.22 | 7,370,129 | +0.14(+0.18%) |
Apr 11, 2024 | 78.22 | 78.39 | 77.95 | 78.08 | 6,635,335 | -0.07(-0.09%) |
Apr 10, 2024 | 78.57 | 78.57 | 78.07 | 78.15 | 9,243,421 | -0.93(-1.18%) |
Apr 09, 2024 | 79.07 | 79.14 | 79.00 | 79.08 | 5,172,119 | +0.29(+0.37%) |
Apr 08, 2024 | 78.71 | 78.92 | 78.71 | 78.80 | 3,351,514 | -0.14(-0.18%) |
Apr 05, 2024 | 78.99 | 79.13 | 78.83 | 78.94 | 5,646,930 | -0.23(-0.29%) |
Apr 04, 2024 | 79.31 | 79.31 | 79.02 | 79.16 | 5,639,657 | +0.06(+0.08%) |
Apr 03, 2024 | 78.84 | 79.14 | 78.71 | 79.10 | 6,772,661 | +0.11(+0.14%) |
Apr 02, 2024 | 78.85 | 79.01 | 78.69 | 79.00 | 3,526,603 | -0.07(-0.09%) |
Apr 01, 2024 | 79.46 | 79.46 | 78.99 | 79.07 | 4,182,622 | -0.55(-0.69%) |
Mar 28, 2024 | 79.62 | 79.65 | 79.65 | 79.62 | 8,598,626 | -0.05(-0.06%) |
Mar 27, 2024 | 79.30 | 79.67 | 79.30 | 79.67 | 6,415,129 | +0.36(+0.45%) |
Mar 26, 2024 | 79.35 | 79.37 | 79.20 | 79.31 | 4,968,523 | -0.04(-0.05%) |
Mar 25, 2024 | 79.52 | 79.55 | 79.32 | 79.35 | 2,650,987 | -0.19(-0.24%) |
Mar 22, 2024 | 79.63 | 79.66 | 79.49 | 79.54 | 3,944,274 | +0.25(+0.31%) |
Mar 21, 2024 | 79.49 | 79.49 | 79.23 | 79.29 | 7,649,191 | +0.06(+0.07%) |
Mar 20, 2024 | 79.13 | 79.27 | 78.88 | 79.23 | 8,098,542 | +0.19(+0.24%) |
Mar 19, 2024 | 78.94 | 79.17 | 78.90 | 79.04 | 3,839,515 | +0.24(+0.30%) |
Mar 18, 2024 | 78.88 | 78.93 | 78.52 | 78.81 | 7,516,160 | -0.08(-0.10%) |
Mar 15, 2024 | 78.82 | 78.97 | 78.79 | 78.88 | 6,330,199 | -0.05(-0.06%) |
Mar 14, 2024 | 79.19 | 79.19 | 78.86 | 78.93 | 11,830,410 | -0.43(-0.54%) |
Mar 13, 2024 | 79.46 | 79.57 | 79.36 | 79.36 | 5,669,245 | -0.10(-0.12%) |
Mar 12, 2024 | 79.60 | 79.61 | 79.40 | 79.46 | 4,588,972 | -0.19(-0.24%) |
Mar 11, 2024 | 79.71 | 79.77 | 79.58 | 79.65 | 5,149,567 | -0.06(-0.07%) |
Mar 08, 2024 | 79.68 | 79.85 | 79.66 | 79.71 | 8,299,302 | +0.12(+0.15%) |
Mar 07, 2024 | 79.59 | 79.59 | 79.42 | 79.59 | 6,623,192 | +0.25(+0.31%) |
Mar 06, 2024 | 79.41 | 79.57 | 79.30 | 79.34 | 6,484,751 | +0.16(+0.20%) |
Mar 05, 2024 | 79.12 | 79.33 | 79.08 | 79.18 | 7,432,624 | +0.30(+0.38%) |
Mar 04, 2024 | 78.90 | 78.96 | 78.81 | 78.88 | 9,367,887 | -0.15(-0.19%) |