Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 79.52 | 79.64 | 79.38 | 79.41 | 5,956,270 | +0.02(+0.02%) |
May 06, 2024 | 79.35 | 79.42 | 79.29 | 79.39 | 5,636,690 | +0.13(+0.17%) |
May 03, 2024 | 79.28 | 79.53 | 79.03 | 79.26 | 6,946,857 | +0.46(+0.58%) |
May 02, 2024 | 78.40 | 78.84 | 78.34 | 78.80 | 8,400,889 | +0.45(+0.57%) |
May 01, 2024 | 78.14 | 78.64 | 78.08 | 78.35 | 9,262,525 | +0.28(+0.36%) |
Apr 30, 2024 | 78.20 | 78.24 | 78.00 | 78.07 | 8,029,695 | -0.32(-0.41%) |
Apr 29, 2024 | 78.22 | 78.45 | 78.22 | 78.39 | 6,629,762 | +0.27(+0.34%) |
Apr 26, 2024 | 78.17 | 78.23 | 78.09 | 78.12 | 4,626,216 | +0.19(+0.24%) |
Apr 25, 2024 | 77.74 | 77.94 | 77.57 | 77.93 | 8,196,574 | -0.17(-0.22%) |
Apr 24, 2024 | 78.28 | 78.28 | 77.96 | 78.10 | 7,495,828 | -0.23(-0.29%) |
Apr 23, 2024 | 78.10 | 78.52 | 78.02 | 78.33 | 9,209,206 | +0.21(+0.27%) |
Apr 22, 2024 | 77.95 | 78.15 | 77.95 | 78.12 | 5,244,086 | +0.17(+0.22%) |
Apr 19, 2024 | 78.03 | 78.10 | 77.93 | 77.95 | 9,401,454 | +0.09(+0.12%) |
Apr 18, 2024 | 77.97 | 78.09 | 77.81 | 77.86 | 7,882,497 | -0.19(-0.24%) |
Apr 17, 2024 | 77.91 | 78.17 | 77.90 | 78.05 | 8,953,849 | +0.35(+0.45%) |
Apr 16, 2024 | 77.71 | 77.75 | 77.51 | 77.70 | 9,368,187 | -0.21(-0.27%) |
Apr 15, 2024 | 78.11 | 78.17 | 77.84 | 77.91 | 6,090,552 | -0.61(-0.77%) |
Apr 12, 2024 | 78.66 | 78.66 | 78.50 | 78.52 | 7,342,442 | +0.14(+0.18%) |
Apr 11, 2024 | 78.52 | 78.69 | 78.25 | 78.38 | 6,610,408 | -0.07(-0.09%) |
Apr 10, 2024 | 78.87 | 78.87 | 78.37 | 78.45 | 9,208,696 | -0.94(-1.18%) |
Apr 09, 2024 | 79.36 | 79.44 | 79.29 | 79.38 | 5,152,689 | +0.29(+0.37%) |
Apr 08, 2024 | 79.00 | 79.21 | 79.00 | 79.09 | 3,338,923 | -0.14(-0.18%) |
Apr 05, 2024 | 79.28 | 79.43 | 79.12 | 79.23 | 5,625,716 | -0.23(-0.29%) |
Apr 04, 2024 | 79.61 | 79.61 | 79.32 | 79.46 | 5,618,470 | +0.06(+0.08%) |
Apr 03, 2024 | 79.13 | 79.44 | 79.00 | 79.40 | 6,747,218 | +0.11(+0.14%) |
Apr 02, 2024 | 79.14 | 79.30 | 78.98 | 79.29 | 3,513,354 | -0.07(-0.09%) |
Apr 01, 2024 | 79.76 | 79.76 | 79.28 | 79.36 | 4,166,909 | -0.55(-0.69%) |
Mar 28, 2024 | 79.92 | 79.95 | 79.95 | 79.92 | 8,566,323 | -0.05(-0.06%) |
Mar 27, 2024 | 79.60 | 79.97 | 79.60 | 79.97 | 6,391,029 | +0.36(+0.45%) |
Mar 26, 2024 | 79.65 | 79.67 | 79.50 | 79.61 | 4,949,858 | -0.04(-0.05%) |
Mar 25, 2024 | 79.82 | 79.85 | 79.62 | 79.65 | 2,641,028 | -0.19(-0.24%) |
Mar 22, 2024 | 79.93 | 79.96 | 79.79 | 79.84 | 3,929,457 | +0.25(+0.31%) |
Mar 21, 2024 | 79.79 | 79.79 | 79.52 | 79.59 | 7,620,456 | +0.06(+0.07%) |
Mar 20, 2024 | 79.43 | 79.57 | 79.18 | 79.53 | 8,068,118 | +0.19(+0.24%) |
Mar 19, 2024 | 79.24 | 79.47 | 79.20 | 79.34 | 3,825,092 | +0.24(+0.30%) |
Mar 18, 2024 | 79.18 | 79.23 | 78.81 | 79.10 | 7,487,924 | -0.08(-0.10%) |
Mar 15, 2024 | 79.11 | 79.27 | 79.09 | 79.18 | 6,306,419 | -0.05(-0.06%) |
Mar 14, 2024 | 79.49 | 79.49 | 79.16 | 79.23 | 11,785,967 | -0.43(-0.54%) |
Mar 13, 2024 | 79.76 | 79.87 | 79.66 | 79.66 | 5,647,948 | -0.10(-0.12%) |
Mar 12, 2024 | 79.90 | 79.91 | 79.70 | 79.76 | 4,571,733 | -0.19(-0.24%) |
Mar 11, 2024 | 80.01 | 80.08 | 79.88 | 79.95 | 5,130,222 | -0.06(-0.07%) |
Mar 08, 2024 | 79.98 | 80.16 | 79.96 | 80.01 | 8,268,124 | +0.12(+0.15%) |
Mar 07, 2024 | 79.89 | 79.89 | 79.72 | 79.89 | 6,598,310 | +0.25(+0.31%) |
Mar 06, 2024 | 79.71 | 79.87 | 79.59 | 79.64 | 6,460,390 | +0.16(+0.20%) |
Mar 05, 2024 | 79.42 | 79.63 | 79.38 | 79.48 | 7,404,702 | +0.30(+0.38%) |
Mar 04, 2024 | 79.20 | 79.26 | 79.11 | 79.18 | 9,332,695 | -0.15(-0.19%) |