Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 79.73 | 79.89 | 79.73 | 79.76 | 5,080,455 | -0.11(-0.14%) |
May 16, 2024 | 80.00 | 80.02 | 79.84 | 79.87 | 6,693,018 | -0.06(-0.08%) |
May 15, 2024 | 79.89 | 80.01 | 79.71 | 79.94 | 11,001,274 | +0.58(+0.72%) |
May 14, 2024 | 79.32 | 79.44 | 79.27 | 79.36 | 5,643,270 | +0.19(+0.24%) |
May 13, 2024 | 79.31 | 79.35 | 79.15 | 79.17 | 5,981,899 | +0.05(+0.06%) |
May 10, 2024 | 79.25 | 79.26 | 79.07 | 79.12 | 7,990,968 | -0.23(-0.29%) |
May 09, 2024 | 79.23 | 79.40 | 79.17 | 79.35 | 12,491,023 | +0.10(+0.13%) |
May 08, 2024 | 79.21 | 79.35 | 79.21 | 79.25 | 19,767,904 | -0.16(-0.20%) |
May 07, 2024 | 79.52 | 79.64 | 79.38 | 79.41 | 5,956,270 | +0.02(+0.02%) |
May 06, 2024 | 79.35 | 79.42 | 79.29 | 79.39 | 5,636,690 | +0.13(+0.17%) |
May 03, 2024 | 79.28 | 79.53 | 79.03 | 79.26 | 6,946,857 | +0.46(+0.58%) |
May 02, 2024 | 78.40 | 78.84 | 78.34 | 78.80 | 8,400,889 | +0.45(+0.57%) |
May 01, 2024 | 78.14 | 78.64 | 78.08 | 78.35 | 9,262,525 | +0.28(+0.36%) |
Apr 30, 2024 | 78.20 | 78.24 | 78.00 | 78.07 | 8,029,695 | -0.32(-0.41%) |
Apr 29, 2024 | 78.22 | 78.45 | 78.22 | 78.39 | 6,629,762 | +0.27(+0.34%) |
Apr 26, 2024 | 78.17 | 78.23 | 78.09 | 78.12 | 4,626,216 | +0.19(+0.24%) |
Apr 25, 2024 | 77.74 | 77.94 | 77.57 | 77.93 | 8,196,574 | -0.17(-0.22%) |
Apr 24, 2024 | 78.28 | 78.28 | 77.96 | 78.10 | 7,495,828 | -0.23(-0.29%) |
Apr 23, 2024 | 78.10 | 78.52 | 78.02 | 78.33 | 9,209,206 | +0.21(+0.27%) |
Apr 22, 2024 | 77.95 | 78.15 | 77.95 | 78.12 | 5,244,086 | +0.17(+0.22%) |
Apr 19, 2024 | 78.03 | 78.10 | 77.93 | 77.95 | 9,401,454 | +0.09(+0.12%) |
Apr 18, 2024 | 77.97 | 78.09 | 77.81 | 77.86 | 7,882,497 | -0.19(-0.24%) |
Apr 17, 2024 | 77.91 | 78.17 | 77.90 | 78.05 | 8,953,849 | +0.35(+0.45%) |
Apr 16, 2024 | 77.71 | 77.75 | 77.51 | 77.70 | 9,368,187 | -0.21(-0.27%) |
Apr 15, 2024 | 78.11 | 78.17 | 77.84 | 77.91 | 6,090,552 | -0.61(-0.77%) |
Apr 12, 2024 | 78.66 | 78.66 | 78.50 | 78.52 | 7,342,442 | +0.14(+0.18%) |
Apr 11, 2024 | 78.52 | 78.69 | 78.25 | 78.38 | 6,610,408 | -0.07(-0.09%) |
Apr 10, 2024 | 78.87 | 78.87 | 78.37 | 78.45 | 9,208,696 | -0.94(-1.18%) |
Apr 09, 2024 | 79.36 | 79.44 | 79.29 | 79.38 | 5,152,689 | +0.29(+0.37%) |
Apr 08, 2024 | 79.00 | 79.21 | 79.00 | 79.09 | 3,338,923 | -0.14(-0.18%) |
Apr 05, 2024 | 79.28 | 79.43 | 79.12 | 79.23 | 5,625,716 | -0.23(-0.29%) |
Apr 04, 2024 | 79.61 | 79.61 | 79.32 | 79.46 | 5,618,470 | +0.06(+0.08%) |
Apr 03, 2024 | 79.13 | 79.44 | 79.00 | 79.40 | 6,747,218 | +0.11(+0.14%) |
Apr 02, 2024 | 79.14 | 79.30 | 78.98 | 79.29 | 3,513,354 | -0.07(-0.09%) |