Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 77.82 | 77.96 | 76.78 | 77.39 | 174,260 | +0.08(+0.10%) |
May 16, 2024 | 76.14 | 78.07 | 76.04 | 77.31 | 412,128 | +1.31(+1.72%) |
May 15, 2024 | 75.29 | 76.63 | 74.36 | 76.00 | 421,638 | +1.11(+1.48%) |
May 14, 2024 | 74.60 | 75.80 | 74.44 | 74.89 | 256,816 | -0.24(-0.32%) |
May 13, 2024 | 76.35 | 76.61 | 74.98 | 75.13 | 364,823 | -1.08(-1.42%) |
May 10, 2024 | 77.92 | 78.15 | 75.49 | 76.21 | 472,287 | -0.69(-0.90%) |
May 09, 2024 | 78.72 | 78.72 | 76.67 | 76.90 | 345,979 | -1.82(-2.31%) |
May 08, 2024 | 79.21 | 79.50 | 78.03 | 78.72 | 317,729 | -0.02(-0.03%) |
May 07, 2024 | 78.48 | 79.96 | 77.94 | 78.74 | 485,443 | +0.66(+0.84%) |
May 06, 2024 | 77.56 | 80.26 | 76.53 | 78.08 | 1,008,042 | +4.60(+6.25%) |
May 03, 2024 | 78.32 | 81.09 | 72.33 | 73.49 | 1,207,762 | +0.55(+0.76%) |
May 02, 2024 | 72.03 | 73.19 | 71.42 | 72.94 | 424,290 | +1.69(+2.37%) |
May 01, 2024 | 73.34 | 73.56 | 71.11 | 71.25 | 363,405 | -2.10(-2.86%) |
Apr 30, 2024 | 74.73 | 75.73 | 73.34 | 73.34 | 194,833 | -1.29(-1.73%) |
Apr 29, 2024 | 72.95 | 75.12 | 72.38 | 74.64 | 328,103 | +1.75(+2.40%) |
Apr 26, 2024 | 71.67 | 73.93 | 71.67 | 72.89 | 159,618 | +0.42(+0.58%) |
Apr 25, 2024 | 71.59 | 73.61 | 71.23 | 72.47 | 384,879 | -0.79(-1.09%) |
Apr 24, 2024 | 72.55 | 74.26 | 72.51 | 73.26 | 158,887 | +1.15(+1.60%) |
Apr 23, 2024 | 72.50 | 73.19 | 71.80 | 72.11 | 139,786 | +0.10(+0.14%) |
Apr 22, 2024 | 71.74 | 72.80 | 71.24 | 72.01 | 141,677 | +0.63(+0.88%) |
Apr 19, 2024 | 72.55 | 73.42 | 70.99 | 71.39 | 403,910 | -1.45(-1.99%) |
Apr 18, 2024 | 73.40 | 73.61 | 72.07 | 72.84 | 261,655 | -0.92(-1.25%) |
Apr 17, 2024 | 73.04 | 74.78 | 72.55 | 73.76 | 349,805 | +0.86(+1.19%) |
Apr 16, 2024 | 72.99 | 73.57 | 72.49 | 72.90 | 350,253 | -0.48(-0.65%) |
Apr 15, 2024 | 75.31 | 75.31 | 72.95 | 73.37 | 395,018 | -1.43(-1.91%) |
Apr 12, 2024 | 76.91 | 76.91 | 74.13 | 74.81 | 363,030 | -2.50(-3.24%) |
Apr 11, 2024 | 79.01 | 79.12 | 77.22 | 77.31 | 475,399 | -1.75(-2.21%) |
Apr 10, 2024 | 80.38 | 80.45 | 78.94 | 79.06 | 334,146 | -0.86(-1.08%) |
Apr 09, 2024 | 82.18 | 83.43 | 79.78 | 79.92 | 495,317 | -2.42(-2.94%) |
Apr 08, 2024 | 80.00 | 83.13 | 79.55 | 82.35 | 644,336 | +2.45(+3.07%) |
Apr 05, 2024 | 79.51 | 80.30 | 79.51 | 79.89 | 252,345 | +0.56(+0.70%) |
Apr 04, 2024 | 81.09 | 81.33 | 79.30 | 79.34 | 278,496 | -1.09(-1.35%) |
Apr 03, 2024 | 79.26 | 80.87 | 79.02 | 80.42 | 311,369 | +1.12(+1.41%) |
Apr 02, 2024 | 78.67 | 79.36 | 77.76 | 79.31 | 322,372 | +0.11(+0.14%) |
Apr 01, 2024 | 76.53 | 79.30 | 76.53 | 79.20 | 512,017 | +2.74(+3.59%) |
Mar 28, 2024 | 75.56 | 76.68 | 76.39 | 76.45 | 236,813 | +0.64(+0.84%) |
Mar 27, 2024 | 75.67 | 75.82 | 74.19 | 75.82 | 139,734 | +0.55(+0.73%) |
Mar 26, 2024 | 76.40 | 77.16 | 75.02 | 75.27 | 178,006 | -0.78(-1.03%) |
Mar 25, 2024 | 76.61 | 77.28 | 75.92 | 76.06 | 224,287 | -1.16(-1.51%) |
Mar 22, 2024 | 77.66 | 78.24 | 76.34 | 77.22 | 275,395 | -0.44(-0.56%) |
Mar 21, 2024 | 77.75 | 80.09 | 77.19 | 77.66 | 1,123,369 | +2.00(+2.64%) |
Mar 20, 2024 | 74.43 | 75.77 | 73.63 | 75.66 | 550,631 | +1.64(+2.22%) |
Mar 19, 2024 | 72.72 | 74.14 | 72.67 | 74.02 | 344,411 | +0.64(+0.87%) |
Mar 18, 2024 | 72.42 | 73.56 | 71.82 | 73.38 | 464,106 | +1.36(+1.89%) |
Mar 15, 2024 | 71.55 | 72.61 | 71.30 | 72.02 | 353,805 | +0.67(+0.93%) |
Mar 14, 2024 | 71.45 | 71.57 | 70.62 | 71.36 | 157,642 | -0.04(-0.06%) |
Mar 13, 2024 | 72.13 | 72.13 | 71.05 | 71.40 | 222,000 | -0.56(-0.77%) |
Mar 12, 2024 | 71.66 | 72.02 | 70.75 | 71.95 | 147,670 | +0.64(+0.89%) |
Mar 11, 2024 | 70.79 | 71.51 | 70.79 | 71.32 | 163,756 | +0.03(+0.04%) |
Mar 08, 2024 | 71.96 | 72.57 | 71.29 | 71.29 | 170,891 | -1.00(-1.39%) |
Mar 07, 2024 | 71.39 | 72.52 | 71.22 | 72.29 | 205,297 | +0.63(+0.87%) |
Mar 06, 2024 | 70.85 | 71.86 | 70.85 | 71.66 | 324,754 | +1.25(+1.78%) |
Mar 05, 2024 | 70.62 | 71.84 | 70.06 | 70.41 | 573,197 | -1.42(-1.98%) |
Mar 04, 2024 | 72.44 | 72.44 | 71.54 | 71.83 | 371,749 | +0.09(+0.12%) |