Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 76.76 | 76.87 | 76.75 | 76.80 | 15,462 | +0.17(+0.22%) |
May 16, 2024 | 76.64 | 76.77 | 76.59 | 76.63 | 64,880 | -0.08(-0.10%) |
May 15, 2024 | 76.73 | 76.82 | 76.68 | 76.71 | 6,300 | +0.05(+0.06%) |
May 14, 2024 | 76.74 | 76.79 | 76.62 | 76.66 | 11,596 | -0.02(-0.03%) |
May 13, 2024 | 76.77 | 76.81 | 76.62 | 76.68 | 8,879 | -0.08(-0.10%) |
May 10, 2024 | 76.70 | 76.79 | 76.68 | 76.76 | 11,991 | +0.04(+0.05%) |
May 09, 2024 | 76.71 | 76.79 | 76.65 | 76.72 | 4,624 | -0.14(-0.19%) |
May 08, 2024 | 76.71 | 76.86 | 76.60 | 76.86 | 22,073 | +0.10(+0.13%) |
May 07, 2024 | 76.80 | 76.87 | 76.62 | 76.76 | 42,987 | -0.10(-0.13%) |
May 06, 2024 | 76.89 | 76.97 | 76.78 | 76.86 | 46,533 | +0.09(+0.12%) |
May 03, 2024 | 76.84 | 76.84 | 76.69 | 76.77 | 16,198 | +0.09(+0.12%) |
May 02, 2024 | 76.59 | 76.75 | 76.55 | 76.68 | 10,675 | +0.30(+0.39%) |
May 01, 2024 | 76.48 | 76.78 | 76.38 | 76.38 | 107,033 | -0.44(-0.57%) |
Apr 30, 2024 | 76.99 | 77.00 | 76.80 | 76.82 | 48,922 | -0.09(-0.12%) |
Apr 29, 2024 | 77.00 | 77.03 | 76.85 | 76.91 | 24,200 | +0.05(+0.07%) |
Apr 26, 2024 | 76.98 | 77.01 | 76.83 | 76.86 | 13,553 | +0.07(+0.09%) |
Apr 25, 2024 | 76.70 | 76.86 | 76.63 | 76.79 | 12,576 | +0.08(+0.10%) |
Apr 24, 2024 | 76.78 | 76.84 | 76.70 | 76.71 | 19,753 | -0.02(-0.03%) |
Apr 23, 2024 | 76.77 | 76.95 | 76.70 | 76.73 | 18,246 | +0.08(+0.10%) |
Apr 22, 2024 | 76.59 | 76.79 | 76.57 | 76.65 | 14,605 | +0.20(+0.26%) |
Apr 19, 2024 | 76.68 | 76.68 | 76.43 | 76.45 | 17,291 | -0.14(-0.18%) |
Apr 18, 2024 | 76.49 | 76.60 | 76.44 | 76.59 | 13,219 | +0.10(+0.13%) |
Apr 17, 2024 | 76.69 | 76.71 | 76.39 | 76.49 | 132,112 | -0.12(-0.16%) |
Apr 16, 2024 | 76.51 | 76.61 | 76.39 | 76.61 | 18,718 | +0.13(+0.17%) |
Apr 15, 2024 | 76.90 | 76.92 | 76.41 | 76.48 | 17,925 | -0.27(-0.35%) |
Apr 12, 2024 | 76.78 | 76.78 | 76.56 | 76.75 | 7,036 | -0.13(-0.17%) |
Apr 11, 2024 | 77.04 | 77.04 | 76.52 | 76.88 | 17,536 | +0.02(+0.03%) |
Apr 10, 2024 | 76.75 | 76.95 | 76.71 | 76.86 | 23,350 | +0.05(+0.07%) |
Apr 09, 2024 | 76.77 | 76.87 | 76.67 | 76.81 | 27,551 | +0.15(+0.20%) |
Apr 08, 2024 | 76.82 | 76.91 | 76.66 | 76.66 | 14,685 | +0.02(+0.03%) |
Apr 05, 2024 | 76.51 | 76.64 | 76.50 | 76.64 | 17,131 | +0.30(+0.39%) |
Apr 04, 2024 | 76.63 | 76.64 | 76.20 | 76.34 | 48,570 | -0.25(-0.33%) |
Apr 03, 2024 | 76.50 | 76.72 | 76.50 | 76.59 | 14,926 | +0.19(+0.25%) |
Apr 02, 2024 | 76.25 | 76.58 | 76.20 | 76.40 | 21,243 | +0.07(+0.09%) |