Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 74.81 | 76.07 | 74.81 | 75.36 | 6,534,130 | +0.71(+0.95%) |
May 17, 2024 | 74.94 | 74.94 | 74.06 | 74.65 | 6,978,302 | +0.10(+0.13%) |
May 16, 2024 | 74.43 | 74.77 | 74.17 | 74.55 | 5,636,924 | +0.10(+0.13%) |
May 15, 2024 | 73.86 | 74.67 | 73.86 | 74.45 | 4,492,481 | +0.96(+1.31%) |
May 14, 2024 | 72.60 | 73.64 | 72.31 | 73.49 | 5,848,518 | +0.68(+0.93%) |
May 13, 2024 | 73.68 | 73.83 | 72.66 | 72.81 | 6,180,859 | -0.88(-1.19%) |
May 10, 2024 | 74.20 | 74.30 | 73.53 | 73.69 | 3,790,581 | -0.41(-0.55%) |
May 09, 2024 | 72.74 | 74.14 | 72.74 | 74.10 | 6,398,573 | +1.38(+1.90%) |
May 08, 2024 | 73.51 | 73.66 | 72.61 | 72.72 | 5,054,034 | -0.71(-0.97%) |
May 07, 2024 | 72.70 | 73.50 | 72.62 | 73.43 | 4,151,519 | +0.88(+1.21%) |
May 06, 2024 | 73.04 | 73.27 | 72.42 | 72.55 | 4,922,960 | -0.30(-0.41%) |
May 03, 2024 | 72.22 | 73.08 | 71.82 | 72.85 | 7,452,100 | +0.82(+1.14%) |
May 02, 2024 | 72.47 | 72.56 | 70.97 | 72.03 | 7,660,978 | -0.18(-0.25%) |
May 01, 2024 | 71.61 | 72.99 | 71.14 | 72.21 | 6,046,064 | +0.34(+0.47%) |
Apr 30, 2024 | 72.34 | 72.79 | 71.73 | 71.87 | 8,713,142 | -0.63(-0.87%) |
Apr 29, 2024 | 73.08 | 73.12 | 71.75 | 72.50 | 9,463,896 | -0.67(-0.92%) |
Apr 26, 2024 | 72.88 | 73.61 | 72.64 | 73.17 | 8,786,509 | -0.09(-0.12%) |
Apr 25, 2024 | 73.13 | 73.64 | 72.91 | 73.26 | 8,172,192 | +0.35(+0.48%) |
Apr 24, 2024 | 73.14 | 74.39 | 72.55 | 72.91 | 15,526,395 | +3.92(+5.68%) |
Apr 23, 2024 | 68.32 | 69.00 | 67.80 | 68.99 | 9,075,371 | +0.97(+1.43%) |
Apr 22, 2024 | 67.63 | 68.61 | 66.80 | 68.02 | 7,659,813 | +0.69(+1.02%) |
Apr 19, 2024 | 67.87 | 68.08 | 66.91 | 67.33 | 6,966,290 | -0.09(-0.13%) |
Apr 18, 2024 | 68.05 | 68.20 | 67.22 | 67.42 | 5,946,754 | -0.54(-0.79%) |
Apr 17, 2024 | 68.17 | 68.33 | 67.45 | 67.96 | 6,177,614 | -0.16(-0.23%) |
Apr 16, 2024 | 67.71 | 68.67 | 67.37 | 68.12 | 6,661,712 | +0.68(+1.01%) |
Apr 15, 2024 | 68.73 | 68.96 | 67.40 | 67.44 | 6,527,096 | -0.63(-0.93%) |
Apr 12, 2024 | 68.27 | 68.53 | 67.76 | 68.07 | 4,995,156 | -0.77(-1.12%) |
Apr 11, 2024 | 68.93 | 69.21 | 68.53 | 68.84 | 6,439,179 | +0.19(+0.28%) |
Apr 10, 2024 | 68.02 | 68.80 | 67.94 | 68.65 | 5,199,877 | -0.01(-0.01%) |
Apr 09, 2024 | 68.94 | 68.94 | 67.95 | 68.66 | 4,917,495 | -0.03(-0.04%) |
Apr 08, 2024 | 68.52 | 68.80 | 68.03 | 68.69 | 4,912,625 | +0.13(+0.19%) |
Apr 05, 2024 | 67.98 | 68.78 | 67.83 | 68.56 | 5,342,367 | +0.81(+1.20%) |
Apr 04, 2024 | 68.70 | 69.20 | 67.69 | 67.75 | 5,834,099 | -0.38(-0.56%) |
Apr 03, 2024 | 67.70 | 68.57 | 67.56 | 68.13 | 6,590,929 | +0.68(+1.01%) |
Apr 02, 2024 | 67.69 | 67.92 | 67.09 | 67.45 | 4,895,370 | -0.65(-0.95%) |