Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 77.23 | 77.32 | 77.20 | 77.32 | 18,664,972 | +0.04(+0.05%) |
May 17, 2024 | 77.22 | 77.31 | 77.16 | 77.28 | 33,027,788 | +0.01(+0.01%) |
May 16, 2024 | 77.46 | 77.46 | 77.26 | 77.27 | 32,749,776 | -0.18(-0.23%) |
May 15, 2024 | 77.25 | 77.46 | 77.19 | 77.45 | 56,543,988 | +0.45(+0.58%) |
May 14, 2024 | 76.92 | 77.03 | 76.90 | 77.00 | 27,378,160 | +0.12(+0.16%) |
May 13, 2024 | 77.06 | 77.06 | 76.85 | 76.88 | 22,595,772 | -0.02(-0.03%) |
May 10, 2024 | 77.01 | 77.03 | 76.81 | 76.90 | 24,633,912 | -0.12(-0.16%) |
May 09, 2024 | 76.96 | 77.06 | 76.86 | 77.02 | 24,591,036 | +0.02(+0.03%) |
May 08, 2024 | 76.99 | 77.06 | 76.95 | 77.00 | 22,959,480 | -0.18(-0.23%) |
May 07, 2024 | 77.26 | 77.28 | 77.03 | 77.18 | 34,272,072 | +0.01(+0.01%) |
May 06, 2024 | 77.17 | 77.23 | 77.12 | 77.17 | 30,080,248 | +0.09(+0.12%) |
May 03, 2024 | 77.15 | 77.39 | 76.94 | 77.08 | 44,204,560 | +0.32(+0.42%) |
May 02, 2024 | 76.48 | 76.78 | 76.33 | 76.76 | 41,497,816 | +0.47(+0.62%) |
May 01, 2024 | 75.95 | 76.62 | 75.93 | 76.29 | 71,484,624 | +0.40(+0.53%) |
Apr 30, 2024 | 76.20 | 76.36 | 75.89 | 75.89 | 50,200,632 | -0.56(-0.73%) |
Apr 29, 2024 | 76.32 | 76.45 | 76.27 | 76.45 | 33,332,538 | +0.23(+0.30%) |
Apr 26, 2024 | 75.97 | 76.26 | 75.97 | 76.22 | 34,791,196 | +0.24(+0.31%) |
Apr 25, 2024 | 75.68 | 76.00 | 75.51 | 75.98 | 46,615,860 | -0.16(-0.21%) |
Apr 24, 2024 | 76.27 | 76.30 | 75.97 | 76.14 | 40,709,804 | -0.17(-0.22%) |
Apr 23, 2024 | 76.07 | 76.36 | 75.98 | 76.31 | 43,783,896 | +0.31(+0.41%) |
Apr 22, 2024 | 75.74 | 76.03 | 75.71 | 76.00 | 40,987,548 | +0.42(+0.55%) |
Apr 19, 2024 | 75.51 | 75.68 | 75.50 | 75.58 | 55,231,916 | +0.14(+0.18%) |
Apr 18, 2024 | 75.38 | 75.49 | 75.24 | 75.44 | 40,654,608 | +0.06(+0.08%) |
Apr 17, 2024 | 75.49 | 75.64 | 75.31 | 75.38 | 48,508,980 | +0.10(+0.13%) |
Apr 16, 2024 | 75.51 | 75.51 | 75.19 | 75.28 | 56,064,780 | -0.25(-0.33%) |
Apr 15, 2024 | 76.05 | 76.05 | 75.44 | 75.53 | 55,848,064 | -0.44(-0.58%) |
Apr 12, 2024 | 75.98 | 76.02 | 75.85 | 75.97 | 41,660,012 | -0.04(-0.05%) |
Apr 11, 2024 | 76.11 | 76.16 | 75.81 | 76.01 | 51,985,412 | -0.07(-0.09%) |
Apr 10, 2024 | 76.25 | 76.36 | 75.90 | 76.08 | 78,184,800 | -0.68(-0.88%) |
Apr 09, 2024 | 76.72 | 76.83 | 76.62 | 76.76 | 32,388,986 | +0.16(+0.21%) |
Apr 08, 2024 | 76.43 | 76.64 | 76.38 | 76.60 | 31,230,532 | +0.18(+0.23%) |
Apr 05, 2024 | 76.43 | 76.53 | 76.39 | 76.42 | 31,385,426 | -0.07(-0.09%) |
Apr 04, 2024 | 76.71 | 76.82 | 76.38 | 76.49 | 36,272,220 | -0.06(-0.08%) |
Apr 03, 2024 | 76.38 | 76.59 | 76.31 | 76.55 | 29,697,898 | +0.06(+0.08%) |
Apr 02, 2024 | 76.36 | 76.51 | 76.32 | 76.49 | 45,791,220 | -0.13(-0.17%) |
Apr 01, 2024 | 76.94 | 76.94 | 76.59 | 76.62 | 48,106,116 | -0.31(-0.41%) |
Mar 28, 2024 | 77.00 | 77.04 | 77.03 | 76.93 | 32,984,472 | -0.17(-0.22%) |
Mar 27, 2024 | 76.88 | 77.10 | 76.82 | 77.10 | 29,191,786 | +0.41(+0.53%) |
Mar 26, 2024 | 76.87 | 76.88 | 76.67 | 76.69 | 28,818,934 | -0.09(-0.12%) |
Mar 25, 2024 | 76.76 | 76.87 | 76.74 | 76.78 | 29,678,788 | -0.12(-0.15%) |
Mar 22, 2024 | 77.01 | 77.08 | 76.86 | 76.90 | 27,236,112 | -0.08(-0.10%) |
Mar 21, 2024 | 77.15 | 77.16 | 76.88 | 76.98 | 35,054,256 | -0.04(-0.05%) |
Mar 20, 2024 | 76.74 | 77.05 | 76.67 | 77.02 | 37,268,156 | +0.26(+0.34%) |
Mar 19, 2024 | 76.43 | 76.78 | 76.42 | 76.76 | 42,276,236 | +0.31(+0.40%) |
Mar 18, 2024 | 76.47 | 76.52 | 76.39 | 76.45 | 35,009,812 | +0.18(+0.23%) |
Mar 15, 2024 | 76.29 | 76.44 | 76.17 | 76.28 | 54,950,188 | -0.05(-0.06%) |
Mar 14, 2024 | 76.67 | 76.71 | 76.24 | 76.33 | 47,162,868 | -0.37(-0.48%) |
Mar 13, 2024 | 76.60 | 76.88 | 76.60 | 76.69 | 28,778,600 | +0.03(+0.04%) |
Mar 12, 2024 | 76.71 | 76.71 | 76.46 | 76.66 | 33,698,672 | +0.07(+0.09%) |
Mar 11, 2024 | 76.54 | 76.63 | 76.50 | 76.59 | 27,460,394 | -0.01(-0.01%) |
Mar 08, 2024 | 76.69 | 76.93 | 76.59 | 76.60 | 38,716,636 | +0.02(+0.03%) |
Mar 07, 2024 | 76.69 | 76.71 | 76.52 | 76.58 | 30,696,774 | +0.09(+0.12%) |
Mar 06, 2024 | 76.50 | 76.61 | 76.39 | 76.49 | 34,692,424 | +0.19(+0.25%) |
Mar 05, 2024 | 76.37 | 76.55 | 76.27 | 76.31 | 38,595,016 | -0.06(-0.08%) |
Mar 04, 2024 | 76.33 | 76.43 | 76.23 | 76.37 | 21,789,758 | -0.02(-0.03%) |