Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 77.65 | 78.19 | 77.11 | 77.18 | 492,103 | -0.02(-0.03%) |
May 10, 2024 | 77.47 | 77.53 | 76.55 | 77.20 | 707,499 | -0.11(-0.14%) |
May 09, 2024 | 77.56 | 77.66 | 76.78 | 77.31 | 898,147 | -0.13(-0.17%) |
May 08, 2024 | 76.80 | 77.51 | 76.64 | 77.44 | 833,321 | +0.00(+0.00%) |
May 07, 2024 | 77.80 | 78.11 | 77.34 | 77.44 | 727,868 | -0.05(-0.06%) |
May 06, 2024 | 77.51 | 77.85 | 76.94 | 77.49 | 564,531 | +0.85(+1.11%) |
May 03, 2024 | 76.50 | 77.06 | 75.93 | 76.64 | 1,173,505 | +1.41(+1.87%) |
May 02, 2024 | 75.97 | 76.00 | 74.47 | 75.23 | 3,515,840 | +0.22(+0.29%) |
May 01, 2024 | 74.51 | 76.48 | 74.51 | 75.01 | 763,573 | +1.06(+1.44%) |
Apr 30, 2024 | 75.37 | 75.98 | 73.93 | 73.95 | 592,302 | -1.95(-2.56%) |
Apr 29, 2024 | 75.43 | 76.14 | 75.00 | 75.89 | 823,316 | +0.47(+0.62%) |
Apr 26, 2024 | 75.57 | 76.40 | 75.21 | 75.43 | 506,827 | -0.38(-0.50%) |
Apr 25, 2024 | 75.59 | 76.28 | 74.95 | 75.80 | 1,126,850 | -0.83(-1.09%) |
Apr 24, 2024 | 76.72 | 78.11 | 75.80 | 76.64 | 1,743,080 | +1.89(+2.52%) |
Apr 23, 2024 | 73.96 | 75.16 | 73.06 | 74.75 | 1,428,156 | +0.82(+1.11%) |
Apr 22, 2024 | 72.46 | 74.23 | 72.42 | 73.93 | 714,745 | +1.58(+2.18%) |
Apr 19, 2024 | 70.99 | 72.50 | 70.90 | 72.35 | 1,732,782 | +1.07(+1.50%) |
Apr 18, 2024 | 71.27 | 71.82 | 70.70 | 71.28 | 786,178 | +0.24(+0.34%) |
Apr 17, 2024 | 71.80 | 71.96 | 70.73 | 71.04 | 777,770 | +0.21(+0.29%) |
Apr 16, 2024 | 71.29 | 71.66 | 70.47 | 70.83 | 788,201 | -1.02(-1.42%) |
Apr 15, 2024 | 72.88 | 73.67 | 71.31 | 71.85 | 634,278 | -0.38(-0.52%) |
Apr 12, 2024 | 72.17 | 73.17 | 71.91 | 72.23 | 663,946 | -1.10(-1.50%) |
Apr 11, 2024 | 73.26 | 73.71 | 72.43 | 73.33 | 540,481 | +0.17(+0.23%) |
Apr 10, 2024 | 74.17 | 74.34 | 72.68 | 73.16 | 1,004,463 | -2.53(-3.34%) |
Apr 09, 2024 | 75.90 | 76.48 | 75.26 | 75.69 | 802,470 | -0.19(-0.25%) |
Apr 08, 2024 | 75.35 | 76.15 | 75.17 | 75.88 | 566,926 | +1.02(+1.37%) |
Apr 05, 2024 | 74.49 | 75.09 | 74.31 | 74.86 | 960,464 | +0.42(+0.56%) |
Apr 04, 2024 | 76.04 | 76.55 | 74.42 | 74.44 | 931,785 | -0.77(-1.03%) |
Apr 03, 2024 | 75.79 | 76.21 | 74.89 | 75.22 | 1,165,295 | -0.33(-0.43%) |
Apr 02, 2024 | 76.80 | 76.83 | 75.48 | 75.55 | 646,827 | -1.90(-2.45%) |