Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 74.39 | 74.45 | 73.72 | 74.17 | 1,415,230 | +0.01(+0.01%) |
May 09, 2024 | 73.06 | 74.20 | 73.06 | 74.16 | 1,283,941 | +0.93(+1.27%) |
May 08, 2024 | 72.26 | 73.87 | 71.81 | 73.23 | 1,699,572 | +0.17(+0.23%) |
May 07, 2024 | 74.47 | 75.43 | 72.90 | 73.06 | 2,615,279 | -1.34(-1.80%) |
May 06, 2024 | 74.83 | 75.19 | 74.22 | 74.40 | 2,066,163 | -0.07(-0.09%) |
May 03, 2024 | 73.20 | 74.68 | 73.12 | 74.47 | 2,058,529 | +2.03(+2.80%) |
May 02, 2024 | 73.08 | 73.23 | 71.73 | 72.44 | 1,894,079 | +0.41(+0.57%) |
May 01, 2024 | 73.59 | 73.75 | 71.67 | 72.03 | 2,466,332 | -1.61(-2.19%) |
Apr 30, 2024 | 74.57 | 75.15 | 73.40 | 73.64 | 3,431,096 | -1.36(-1.81%) |
Apr 29, 2024 | 75.32 | 75.81 | 74.69 | 75.00 | 1,859,070 | -0.05(-0.07%) |
Apr 26, 2024 | 75.20 | 76.15 | 75.01 | 75.05 | 2,125,289 | -0.19(-0.25%) |
Apr 25, 2024 | 73.52 | 75.29 | 73.08 | 75.24 | 1,857,826 | +0.81(+1.09%) |
Apr 24, 2024 | 74.60 | 74.91 | 73.53 | 74.43 | 3,495,021 | -0.61(-0.81%) |
Apr 23, 2024 | 75.13 | 76.00 | 74.34 | 75.04 | 2,411,989 | -0.08(-0.11%) |
Apr 22, 2024 | 76.58 | 76.80 | 74.53 | 75.12 | 2,504,515 | -1.03(-1.35%) |
Apr 19, 2024 | 75.91 | 76.84 | 75.91 | 76.15 | 1,368,396 | +0.15(+0.20%) |
Apr 18, 2024 | 76.70 | 77.32 | 75.63 | 76.00 | 1,659,440 | -0.23(-0.30%) |
Apr 17, 2024 | 75.75 | 76.69 | 75.34 | 76.23 | 2,307,367 | +1.06(+1.41%) |
Apr 16, 2024 | 75.99 | 76.42 | 75.17 | 75.17 | 3,935,959 | -1.12(-1.47%) |
Apr 15, 2024 | 78.85 | 79.58 | 76.05 | 76.29 | 3,084,575 | -1.71(-2.19%) |
Apr 12, 2024 | 79.00 | 79.14 | 77.01 | 78.00 | 2,710,637 | -2.01(-2.51%) |
Apr 11, 2024 | 80.37 | 80.84 | 79.03 | 80.01 | 2,462,024 | +0.12(+0.15%) |
Apr 10, 2024 | 80.92 | 82.05 | 79.76 | 79.89 | 4,456,458 | -2.66(-3.22%) |
Apr 09, 2024 | 80.71 | 83.32 | 80.67 | 82.55 | 3,370,855 | +2.41(+3.01%) |
Apr 08, 2024 | 79.97 | 81.41 | 79.80 | 80.14 | 2,444,269 | +0.53(+0.67%) |
Apr 05, 2024 | 78.88 | 79.85 | 78.80 | 79.61 | 1,680,105 | +0.61(+0.77%) |
Apr 04, 2024 | 80.33 | 80.84 | 78.37 | 79.00 | 2,251,992 | -0.31(-0.39%) |
Apr 03, 2024 | 80.13 | 80.50 | 79.11 | 79.31 | 2,062,830 | -0.86(-1.07%) |
Apr 02, 2024 | 81.16 | 81.43 | 79.92 | 80.17 | 2,020,098 | -1.47(-1.80%) |