Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 76.50 | 76.83 | 75.54 | 75.87 | 2,428,173 | -0.54(-0.71%) |
May 13, 2024 | 77.15 | 77.29 | 76.25 | 76.41 | 1,422,476 | -0.11(-0.14%) |
May 10, 2024 | 78.07 | 78.40 | 76.48 | 76.52 | 2,414,944 | -1.01(-1.30%) |
May 09, 2024 | 77.36 | 78.05 | 77.20 | 77.53 | 3,169,635 | +0.43(+0.56%) |
May 08, 2024 | 75.72 | 77.21 | 75.65 | 77.10 | 1,622,605 | +0.66(+0.86%) |
May 07, 2024 | 75.95 | 77.01 | 75.74 | 76.44 | 1,822,751 | +0.47(+0.62%) |
May 06, 2024 | 75.39 | 76.51 | 75.30 | 75.97 | 1,464,665 | +1.32(+1.77%) |
May 03, 2024 | 75.74 | 75.82 | 74.19 | 74.65 | 2,752,639 | -0.21(-0.28%) |
May 02, 2024 | 74.33 | 75.83 | 73.35 | 74.86 | 2,718,637 | -0.09(-0.12%) |
May 01, 2024 | 75.75 | 76.06 | 74.65 | 74.95 | 3,223,098 | -0.87(-1.15%) |
Apr 30, 2024 | 77.69 | 77.69 | 75.72 | 75.82 | 2,318,918 | -2.38(-3.04%) |
Apr 29, 2024 | 78.21 | 78.32 | 77.37 | 78.20 | 1,608,757 | +0.23(+0.29%) |
Apr 26, 2024 | 78.00 | 78.23 | 76.95 | 77.97 | 1,599,385 | +0.63(+0.81%) |
Apr 25, 2024 | 76.50 | 77.76 | 75.95 | 77.34 | 2,721,334 | +0.43(+0.56%) |
Apr 24, 2024 | 77.12 | 77.25 | 76.42 | 76.91 | 3,096,469 | -0.16(-0.21%) |
Apr 23, 2024 | 76.35 | 77.20 | 75.73 | 77.07 | 3,421,368 | +0.30(+0.39%) |
Apr 22, 2024 | 76.33 | 77.55 | 75.85 | 76.77 | 4,287,740 | +0.22(+0.29%) |
Apr 19, 2024 | 76.75 | 77.55 | 76.50 | 76.55 | 3,775,920 | -0.28(-0.36%) |
Apr 18, 2024 | 77.33 | 77.70 | 76.06 | 76.83 | 2,083,261 | -0.39(-0.51%) |
Apr 17, 2024 | 77.34 | 78.73 | 76.67 | 77.22 | 4,187,114 | -0.17(-0.22%) |
Apr 16, 2024 | 76.94 | 78.29 | 76.68 | 77.39 | 5,780,282 | -0.15(-0.19%) |
Apr 15, 2024 | 79.45 | 79.58 | 77.11 | 77.54 | 5,992,262 | -1.69(-2.13%) |
Apr 12, 2024 | 81.61 | 82.01 | 78.65 | 79.23 | 6,189,050 | -2.39(-2.93%) |
Apr 11, 2024 | 82.58 | 82.58 | 79.80 | 81.62 | 12,731,808 | -0.70(-0.85%) |
Apr 10, 2024 | 81.38 | 82.51 | 81.03 | 82.32 | 3,715,117 | +0.53(+0.65%) |
Apr 09, 2024 | 81.13 | 81.92 | 80.41 | 81.79 | 4,080,977 | +0.97(+1.20%) |
Apr 08, 2024 | 81.18 | 81.25 | 79.68 | 80.82 | 4,724,738 | -0.36(-0.44%) |
Apr 05, 2024 | 79.93 | 81.20 | 78.83 | 81.18 | 4,199,406 | +1.08(+1.35%) |
Apr 04, 2024 | 79.78 | 80.10 | 79.12 | 80.10 | 4,370,533 | +0.72(+0.91%) |
Apr 03, 2024 | 78.27 | 79.72 | 78.25 | 79.38 | 1,819,509 | +1.20(+1.53%) |
Apr 02, 2024 | 77.71 | 78.42 | 76.84 | 78.18 | 2,216,209 | +1.08(+1.40%) |