Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 78.85 | 79.05 | 77.94 | 78.57 | 2,165,883 | -0.49(-0.62%) |
May 21, 2024 | 78.46 | 79.12 | 78.40 | 79.06 | 1,498,455 | +0.36(+0.46%) |
May 20, 2024 | 78.55 | 79.14 | 78.45 | 78.70 | 1,773,936 | +0.15(+0.19%) |
May 17, 2024 | 78.34 | 78.55 | 77.92 | 78.55 | 5,168,878 | +0.25(+0.32%) |
May 16, 2024 | 78.68 | 79.16 | 78.28 | 78.30 | 2,188,303 | -0.37(-0.47%) |
May 15, 2024 | 77.54 | 78.77 | 77.34 | 78.67 | 2,285,660 | +1.89(+2.46%) |
May 14, 2024 | 76.15 | 76.94 | 76.00 | 76.78 | 1,659,574 | +0.65(+0.85%) |
May 13, 2024 | 76.61 | 76.62 | 75.79 | 76.13 | 1,699,493 | +0.00(+0.00%) |
May 10, 2024 | 76.41 | 76.63 | 75.75 | 76.13 | 2,496,612 | +0.22(+0.29%) |
May 09, 2024 | 75.13 | 75.94 | 74.92 | 75.91 | 1,751,133 | +0.80(+1.07%) |
May 08, 2024 | 74.54 | 75.25 | 74.51 | 75.11 | 1,825,509 | +0.01(+0.01%) |
May 07, 2024 | 75.22 | 75.51 | 74.91 | 75.10 | 2,824,934 | +0.15(+0.20%) |
May 06, 2024 | 74.16 | 74.95 | 74.02 | 74.95 | 2,034,618 | +1.49(+2.03%) |
May 03, 2024 | 73.38 | 73.79 | 72.68 | 73.46 | 3,183,592 | +1.80(+2.51%) |
May 02, 2024 | 71.44 | 71.91 | 70.13 | 71.66 | 4,447,434 | +1.27(+1.80%) |
May 01, 2024 | 70.68 | 72.61 | 70.27 | 70.39 | 4,369,005 | -0.48(-0.68%) |
Apr 30, 2024 | 72.76 | 73.05 | 70.87 | 70.87 | 3,204,157 | -2.32(-3.17%) |
Apr 29, 2024 | 73.19 | 73.40 | 72.41 | 73.19 | 2,383,372 | +0.48(+0.66%) |
Apr 26, 2024 | 72.16 | 73.16 | 71.99 | 72.71 | 6,214,746 | +1.39(+1.95%) |
Apr 25, 2024 | 70.12 | 71.58 | 69.66 | 71.32 | 4,486,507 | -0.63(-0.88%) |
Apr 24, 2024 | 72.27 | 72.50 | 71.31 | 71.95 | 3,096,440 | -0.09(-0.12%) |
Apr 23, 2024 | 70.95 | 72.15 | 70.80 | 72.04 | 7,090,224 | +1.71(+2.43%) |
Apr 22, 2024 | 69.84 | 71.13 | 69.18 | 70.33 | 3,540,341 | +1.22(+1.77%) |
Apr 19, 2024 | 70.32 | 70.61 | 68.75 | 69.11 | 4,648,363 | -1.22(-1.73%) |
Apr 18, 2024 | 71.03 | 71.65 | 70.08 | 70.33 | 4,044,793 | -0.33(-0.47%) |
Apr 17, 2024 | 72.25 | 72.29 | 70.28 | 70.66 | 5,074,282 | -0.89(-1.24%) |
Apr 16, 2024 | 71.92 | 72.39 | 71.17 | 71.55 | 10,104,583 | -0.26(-0.36%) |
Apr 15, 2024 | 74.92 | 74.95 | 71.58 | 71.81 | 6,298,391 | -1.85(-2.51%) |
Apr 12, 2024 | 74.71 | 75.14 | 73.18 | 73.66 | 4,727,883 | -2.14(-2.82%) |
Apr 11, 2024 | 75.11 | 76.22 | 74.07 | 75.80 | 6,571,207 | +1.09(+1.46%) |
Apr 10, 2024 | 74.52 | 75.30 | 74.12 | 74.71 | 5,696,293 | -1.52(-1.99%) |
Apr 09, 2024 | 76.62 | 76.67 | 74.80 | 76.23 | 3,721,062 | +0.16(+0.21%) |
Apr 08, 2024 | 76.20 | 76.51 | 75.85 | 76.07 | 2,259,376 | +0.05(+0.07%) |
Apr 05, 2024 | 74.87 | 76.60 | 74.74 | 76.02 | 3,967,457 | +1.57(+2.11%) |
Apr 04, 2024 | 77.55 | 77.65 | 74.39 | 74.45 | 5,153,498 | -1.94(-2.54%) |
Apr 03, 2024 | 75.88 | 76.83 | 75.87 | 76.39 | 2,313,054 | +0.17(+0.22%) |
Apr 02, 2024 | 76.04 | 76.27 | 75.53 | 76.22 | 6,211,965 | -1.03(-1.33%) |