Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 77.10 | 77.13 | 77.09 | 77.10 | 2,970,050 | +0.04(+0.05%) |
May 20, 2024 | 77.03 | 77.10 | 77.03 | 77.06 | 1,576,866 | -0.01(-0.01%) |
May 17, 2024 | 77.10 | 77.13 | 77.07 | 77.07 | 1,341,807 | -0.04(-0.05%) |
May 16, 2024 | 77.15 | 77.17 | 77.10 | 77.11 | 3,652,521 | -0.04(-0.05%) |
May 15, 2024 | 77.11 | 77.20 | 77.08 | 77.15 | 2,388,656 | +0.20(+0.26%) |
May 14, 2024 | 76.91 | 76.96 | 76.91 | 76.95 | 2,222,622 | +0.10(+0.13%) |
May 13, 2024 | 76.93 | 76.95 | 76.85 | 76.85 | 1,768,194 | -0.03(-0.04%) |
May 10, 2024 | 76.92 | 76.95 | 76.85 | 76.88 | 3,209,612 | -0.07(-0.09%) |
May 09, 2024 | 76.92 | 76.98 | 76.92 | 76.95 | 1,789,337 | +0.03(+0.04%) |
May 08, 2024 | 76.93 | 76.96 | 76.89 | 76.92 | 2,822,559 | -0.02(-0.03%) |
May 07, 2024 | 77.01 | 77.02 | 76.93 | 76.94 | 2,649,184 | +0.01(+0.01%) |
May 06, 2024 | 76.98 | 76.98 | 76.93 | 76.93 | 2,770,381 | +0.00(+0.00%) |
May 03, 2024 | 76.93 | 77.05 | 76.83 | 76.93 | 2,713,259 | +0.22(+0.29%) |
May 02, 2024 | 76.51 | 76.71 | 76.51 | 76.71 | 2,325,699 | +0.25(+0.33%) |
May 01, 2024 | 76.33 | 76.56 | 76.31 | 76.46 | 1,901,833 | +0.14(+0.18%) |
Apr 30, 2024 | 76.33 | 76.38 | 76.29 | 76.32 | 3,758,035 | -0.10(-0.13%) |
Apr 29, 2024 | 76.38 | 76.46 | 76.38 | 76.42 | 2,494,590 | +0.10(+0.13%) |
Apr 26, 2024 | 76.38 | 76.40 | 76.31 | 76.32 | 2,860,462 | +0.04(+0.05%) |
Apr 25, 2024 | 76.16 | 76.29 | 76.16 | 76.28 | 2,855,769 | -0.07(-0.09%) |
Apr 24, 2024 | 76.34 | 76.40 | 76.29 | 76.35 | 2,294,824 | -0.07(-0.09%) |
Apr 23, 2024 | 76.27 | 76.47 | 76.25 | 76.42 | 6,722,077 | +0.14(+0.18%) |
Apr 22, 2024 | 76.22 | 76.31 | 76.22 | 76.28 | 2,337,356 | +0.10(+0.13%) |
Apr 19, 2024 | 76.25 | 76.25 | 76.17 | 76.18 | 2,611,455 | +0.03(+0.04%) |
Apr 18, 2024 | 76.21 | 76.24 | 76.13 | 76.15 | 8,355,218 | -0.06(-0.08%) |
Apr 17, 2024 | 76.25 | 76.25 | 76.17 | 76.21 | 8,358,760 | +0.11(+0.15%) |
Apr 16, 2024 | 76.08 | 76.15 | 76.02 | 76.10 | 7,794,896 | -0.09(-0.12%) |
Apr 15, 2024 | 76.22 | 76.27 | 76.17 | 76.19 | 3,239,306 | -0.20(-0.26%) |
Apr 12, 2024 | 76.40 | 76.44 | 76.36 | 76.39 | 3,839,310 | +0.09(+0.12%) |
Apr 11, 2024 | 76.33 | 76.39 | 76.23 | 76.30 | 7,450,608 | +0.03(+0.05%) |
Apr 10, 2024 | 76.34 | 76.40 | 76.24 | 76.26 | 5,256,154 | -0.44(-0.57%) |
Apr 09, 2024 | 76.66 | 76.73 | 76.66 | 76.70 | 6,314,381 | +0.11(+0.14%) |
Apr 08, 2024 | 76.65 | 76.66 | 76.59 | 76.59 | 2,933,686 | -0.09(-0.12%) |
Apr 05, 2024 | 76.67 | 76.76 | 76.67 | 76.68 | 5,901,606 | -0.11(-0.14%) |
Apr 04, 2024 | 76.83 | 76.83 | 76.72 | 76.79 | 2,117,417 | +0.05(+0.07%) |
Apr 03, 2024 | 76.60 | 76.75 | 76.59 | 76.73 | 1,986,582 | +0.06(+0.08%) |
Apr 02, 2024 | 76.57 | 76.68 | 76.57 | 76.67 | 2,242,379 | +0.02(+0.03%) |