Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 75.72 | 76.43 | 75.60 | 76.13 | 3,052,191 | +0.83(+1.10%) |
May 10, 2024 | 76.68 | 76.83 | 75.24 | 75.30 | 2,746,581 | -1.22(-1.59%) |
May 09, 2024 | 76.07 | 76.56 | 75.88 | 76.52 | 2,239,536 | +0.41(+0.54%) |
May 08, 2024 | 74.72 | 76.18 | 74.55 | 76.11 | 2,422,539 | +0.61(+0.81%) |
May 07, 2024 | 75.25 | 76.16 | 74.64 | 75.50 | 4,326,181 | -0.16(-0.21%) |
May 06, 2024 | 75.54 | 75.98 | 74.96 | 75.66 | 6,193,768 | +0.53(+0.71%) |
May 03, 2024 | 75.74 | 75.92 | 75.02 | 75.13 | 2,875,057 | -0.80(-1.05%) |
May 02, 2024 | 76.10 | 76.39 | 75.37 | 75.93 | 4,708,877 | +0.00(+0.00%) |
May 01, 2024 | 77.37 | 78.38 | 75.76 | 75.93 | 5,963,225 | -2.45(-3.13%) |
Apr 30, 2024 | 78.93 | 79.22 | 77.79 | 78.38 | 3,828,834 | -1.12(-1.41%) |
Apr 29, 2024 | 80.07 | 80.33 | 79.17 | 79.50 | 3,933,620 | -0.89(-1.11%) |
Apr 26, 2024 | 80.97 | 80.97 | 80.06 | 80.39 | 1,605,343 | -0.05(-0.06%) |
Apr 25, 2024 | 79.57 | 80.49 | 78.75 | 80.44 | 3,007,143 | +0.80(+1.00%) |
Apr 24, 2024 | 79.71 | 80.25 | 79.16 | 79.64 | 3,661,920 | -0.34(-0.43%) |
Apr 23, 2024 | 78.25 | 80.10 | 78.16 | 79.98 | 3,353,011 | +1.20(+1.52%) |
Apr 22, 2024 | 77.86 | 78.99 | 77.57 | 78.78 | 3,296,150 | -0.07(-0.09%) |
Apr 19, 2024 | 78.72 | 79.53 | 78.56 | 78.85 | 7,608,758 | +0.07(+0.09%) |
Apr 18, 2024 | 79.12 | 79.49 | 78.20 | 78.78 | 4,527,611 | -0.13(-0.16%) |
Apr 17, 2024 | 80.28 | 80.96 | 78.69 | 78.91 | 5,824,755 | -2.42(-2.98%) |
Apr 16, 2024 | 81.31 | 81.72 | 81.01 | 81.33 | 4,282,905 | -0.32(-0.39%) |
Apr 15, 2024 | 81.00 | 81.70 | 80.09 | 81.65 | 10,192,155 | +0.12(+0.15%) |
Apr 12, 2024 | 83.00 | 83.41 | 81.23 | 81.53 | 9,724,899 | -0.02(-0.02%) |
Apr 11, 2024 | 81.67 | 81.67 | 80.79 | 81.55 | 6,246,286 | -0.54(-0.66%) |
Apr 10, 2024 | 81.39 | 82.11 | 80.43 | 82.09 | 6,826,443 | +0.94(+1.16%) |
Apr 09, 2024 | 82.13 | 82.25 | 80.87 | 81.15 | 3,894,182 | -1.05(-1.28%) |
Apr 08, 2024 | 82.38 | 82.73 | 81.17 | 82.20 | 3,755,026 | -0.20(-0.24%) |
Apr 05, 2024 | 82.58 | 83.25 | 82.12 | 82.40 | 3,842,794 | +0.13(+0.16%) |
Apr 04, 2024 | 81.07 | 82.84 | 80.43 | 82.27 | 6,100,962 | +1.02(+1.26%) |
Apr 03, 2024 | 81.31 | 81.82 | 81.09 | 81.25 | 3,244,608 | +0.46(+0.57%) |
Apr 02, 2024 | 80.63 | 80.92 | 79.88 | 80.79 | 4,240,638 | +1.12(+1.41%) |