Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 76.63 | 77.22 | 76.54 | 77.11 | 3,278,728 | +0.21(+0.27%) |
May 17, 2024 | 76.87 | 77.07 | 76.61 | 76.90 | 2,791,645 | -0.14(-0.18%) |
May 16, 2024 | 76.72 | 77.22 | 76.58 | 77.04 | 2,941,717 | +0.07(+0.09%) |
May 15, 2024 | 76.94 | 77.53 | 76.87 | 76.97 | 3,870,937 | -0.07(-0.09%) |
May 14, 2024 | 77.87 | 77.93 | 77.02 | 77.04 | 4,115,947 | -0.39(-0.50%) |
May 13, 2024 | 77.23 | 77.49 | 77.15 | 77.43 | 2,565,660 | +0.25(+0.32%) |
May 10, 2024 | 77.77 | 77.94 | 77.14 | 77.18 | 3,606,612 | -0.43(-0.55%) |
May 09, 2024 | 76.92 | 77.64 | 76.86 | 77.61 | 2,972,126 | +0.64(+0.83%) |
May 08, 2024 | 76.77 | 77.16 | 76.61 | 76.97 | 5,059,587 | +0.65(+0.85%) |
May 07, 2024 | 76.43 | 76.47 | 75.92 | 76.32 | 6,660,195 | +0.56(+0.74%) |
May 06, 2024 | 75.84 | 75.93 | 75.55 | 75.76 | 6,456,990 | -0.59(-0.77%) |
May 03, 2024 | 76.47 | 76.49 | 75.43 | 76.35 | 9,026,369 | +0.55(+0.73%) |
May 02, 2024 | 76.26 | 76.41 | 75.75 | 75.80 | 10,038,776 | -0.61(-0.80%) |
May 01, 2024 | 76.34 | 76.80 | 75.96 | 76.41 | 4,911,373 | +0.53(+0.70%) |
Apr 30, 2024 | 75.72 | 76.14 | 75.31 | 75.88 | 8,547,359 | +0.40(+0.53%) |
Apr 29, 2024 | 76.18 | 76.58 | 75.36 | 75.48 | 7,538,291 | +0.31(+0.41%) |
Apr 26, 2024 | 75.00 | 75.49 | 74.59 | 75.17 | 6,687,977 | +0.14(+0.19%) |
Apr 25, 2024 | 74.99 | 75.81 | 74.50 | 75.03 | 15,710,589 | +3.83(+5.38%) |
Apr 24, 2024 | 71.41 | 71.47 | 70.69 | 71.20 | 6,134,239 | +0.35(+0.49%) |
Apr 23, 2024 | 70.43 | 71.10 | 70.16 | 70.85 | 5,805,435 | +0.72(+1.03%) |
Apr 22, 2024 | 69.67 | 70.49 | 69.38 | 70.13 | 5,183,335 | +1.58(+2.30%) |
Apr 19, 2024 | 68.14 | 68.71 | 68.13 | 68.55 | 4,735,673 | +0.19(+0.28%) |
Apr 18, 2024 | 68.25 | 68.78 | 68.16 | 68.36 | 4,005,874 | -0.17(-0.25%) |
Apr 17, 2024 | 68.72 | 68.80 | 68.20 | 68.53 | 3,709,912 | +0.27(+0.39%) |
Apr 16, 2024 | 68.29 | 68.59 | 68.02 | 68.27 | 6,382,176 | -0.47(-0.68%) |
Apr 15, 2024 | 69.07 | 69.56 | 68.54 | 68.73 | 9,213,528 | -0.20(-0.29%) |
Apr 12, 2024 | 69.66 | 69.82 | 68.59 | 68.93 | 9,121,475 | -0.52(-0.75%) |
Apr 11, 2024 | 69.88 | 70.07 | 68.87 | 69.45 | 5,985,909 | +1.34(+1.97%) |
Apr 10, 2024 | 67.59 | 68.17 | 67.42 | 68.11 | 7,715,797 | -0.30(-0.44%) |
Apr 09, 2024 | 68.20 | 68.45 | 67.96 | 68.41 | 4,392,747 | +0.71(+1.05%) |
Apr 08, 2024 | 67.57 | 67.77 | 67.22 | 67.70 | 3,824,535 | +0.25(+0.37%) |
Apr 05, 2024 | 66.98 | 67.72 | 66.89 | 67.45 | 4,811,320 | +0.11(+0.16%) |
Apr 04, 2024 | 68.99 | 68.99 | 67.29 | 67.34 | 7,453,708 | +0.53(+0.79%) |
Apr 03, 2024 | 66.40 | 67.35 | 66.39 | 66.81 | 3,795,693 | -0.19(-0.28%) |
Apr 02, 2024 | 67.15 | 67.38 | 66.75 | 67.00 | 4,396,664 | -0.25(-0.37%) |