Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 78.61 | 79.24 | 77.28 | 77.72 | 1,769,944 | -1.09(-1.38%) |
May 16, 2024 | 79.89 | 80.12 | 78.78 | 78.81 | 1,328,050 | -1.22(-1.53%) |
May 15, 2024 | 79.90 | 80.87 | 78.69 | 80.03 | 2,492,052 | +1.84(+2.35%) |
May 14, 2024 | 79.03 | 79.79 | 77.52 | 78.20 | 1,313,857 | -0.12(-0.15%) |
May 13, 2024 | 78.35 | 79.25 | 78.05 | 78.32 | 1,158,050 | +0.42(+0.54%) |
May 10, 2024 | 78.40 | 79.04 | 77.82 | 77.90 | 1,247,000 | -0.11(-0.14%) |
May 09, 2024 | 77.73 | 78.26 | 77.66 | 78.01 | 961,487 | +0.31(+0.40%) |
May 08, 2024 | 77.54 | 78.36 | 76.78 | 77.70 | 873,288 | -0.79(-1.01%) |
May 07, 2024 | 79.82 | 80.03 | 78.35 | 78.49 | 893,475 | -1.15(-1.44%) |
May 06, 2024 | 77.48 | 79.79 | 77.15 | 79.64 | 1,552,237 | +2.67(+3.46%) |
May 03, 2024 | 76.08 | 77.55 | 75.73 | 76.97 | 1,593,957 | +2.38(+3.19%) |
May 02, 2024 | 75.13 | 75.13 | 73.26 | 74.59 | 1,334,700 | +0.08(+0.11%) |
May 01, 2024 | 73.05 | 75.83 | 72.57 | 74.51 | 1,898,586 | +1.61(+2.21%) |
Apr 30, 2024 | 75.32 | 76.52 | 72.83 | 72.90 | 2,000,333 | -2.91(-3.83%) |
Apr 29, 2024 | 74.60 | 75.93 | 74.35 | 75.81 | 1,463,753 | +1.42(+1.91%) |
Apr 26, 2024 | 74.62 | 75.34 | 73.86 | 74.39 | 1,875,804 | +0.20(+0.27%) |
Apr 25, 2024 | 76.26 | 76.29 | 72.23 | 74.19 | 6,713,908 | +5.60(+8.17%) |
Apr 24, 2024 | 69.62 | 69.93 | 67.74 | 68.59 | 1,241,527 | -0.81(-1.17%) |
Apr 23, 2024 | 67.61 | 69.60 | 67.32 | 69.40 | 1,929,200 | +1.90(+2.81%) |
Apr 22, 2024 | 66.91 | 67.84 | 66.47 | 67.50 | 1,517,514 | +0.89(+1.33%) |
Apr 19, 2024 | 67.03 | 67.27 | 66.06 | 66.61 | 2,261,395 | -0.31(-0.46%) |
Apr 18, 2024 | 67.79 | 69.49 | 65.98 | 66.92 | 2,645,031 | -2.62(-3.76%) |
Apr 17, 2024 | 70.29 | 70.29 | 68.75 | 69.54 | 3,391,387 | -0.14(-0.20%) |
Apr 16, 2024 | 71.41 | 71.68 | 69.56 | 69.68 | 3,750,656 | -2.11(-2.94%) |
Apr 15, 2024 | 73.95 | 74.39 | 71.02 | 71.79 | 1,507,781 | -1.69(-2.30%) |
Apr 12, 2024 | 74.87 | 75.15 | 73.25 | 73.47 | 1,471,746 | -2.34(-3.08%) |
Apr 11, 2024 | 76.93 | 76.93 | 74.67 | 75.81 | 1,172,120 | -0.45(-0.59%) |
Apr 10, 2024 | 76.64 | 77.71 | 74.59 | 76.26 | 1,341,868 | -3.35(-4.20%) |
Apr 09, 2024 | 79.08 | 79.63 | 78.55 | 79.61 | 1,079,545 | +0.90(+1.14%) |
Apr 08, 2024 | 78.10 | 78.96 | 77.87 | 78.71 | 899,003 | +0.96(+1.23%) |
Apr 05, 2024 | 76.20 | 78.06 | 76.01 | 77.75 | 2,041,598 | +1.25(+1.63%) |
Apr 04, 2024 | 78.48 | 79.20 | 76.41 | 76.50 | 1,326,377 | -1.14(-1.47%) |
Apr 03, 2024 | 76.05 | 78.79 | 76.05 | 77.64 | 1,585,162 | -0.08(-0.10%) |
Apr 02, 2024 | 78.02 | 78.44 | 76.40 | 77.72 | 1,540,942 | -1.28(-1.62%) |
Apr 01, 2024 | 81.19 | 81.19 | 78.81 | 79.00 | 741,367 | -0.70(-0.88%) |
Mar 28, 2024 | 78.72 | 80.51 | 78.43 | 79.70 | 1,233,536 | +1.20(+1.53%) |
Mar 27, 2024 | 79.12 | 79.37 | 77.71 | 78.50 | 1,804,414 | -0.04(-0.05%) |
Mar 26, 2024 | 78.87 | 79.40 | 78.44 | 78.54 | 1,281,467 | +0.15(+0.19%) |
Mar 25, 2024 | 79.86 | 80.08 | 78.34 | 78.39 | 921,934 | -1.51(-1.89%) |
Mar 22, 2024 | 80.52 | 80.55 | 79.34 | 79.90 | 978,169 | -0.68(-0.84%) |
Mar 21, 2024 | 80.30 | 81.54 | 79.98 | 80.57 | 1,106,655 | +0.89(+1.12%) |
Mar 20, 2024 | 77.93 | 79.87 | 77.55 | 79.69 | 1,646,052 | +1.86(+2.39%) |
Mar 19, 2024 | 77.52 | 78.52 | 77.21 | 77.83 | 1,761,824 | +0.09(+0.12%) |
Mar 18, 2024 | 77.17 | 79.11 | 76.77 | 77.74 | 1,346,325 | +0.89(+1.16%) |
Mar 15, 2024 | 77.09 | 78.70 | 76.67 | 76.85 | 2,780,358 | -0.82(-1.05%) |
Mar 14, 2024 | 78.55 | 79.35 | 76.79 | 77.67 | 1,080,026 | -1.28(-1.62%) |
Mar 13, 2024 | 80.09 | 81.10 | 78.91 | 78.95 | 1,044,249 | -1.85(-2.29%) |
Mar 12, 2024 | 79.63 | 81.05 | 79.36 | 80.79 | 1,145,885 | +1.12(+1.40%) |
Mar 11, 2024 | 79.59 | 79.94 | 78.50 | 79.68 | 1,453,881 | -0.35(-0.44%) |
Mar 08, 2024 | 79.56 | 80.88 | 79.38 | 80.03 | 1,296,915 | +0.93(+1.17%) |
Mar 07, 2024 | 79.79 | 79.83 | 78.18 | 79.10 | 1,121,926 | +0.10(+0.13%) |
Mar 06, 2024 | 76.35 | 79.01 | 76.14 | 79.00 | 1,565,620 | +3.32(+4.39%) |
Mar 05, 2024 | 78.38 | 78.68 | 75.56 | 75.68 | 1,292,744 | -3.09(-3.93%) |
Mar 04, 2024 | 78.06 | 78.89 | 77.22 | 78.77 | 1,774,285 | +0.27(+0.34%) |