Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 75.21 | 75.24 | 74.99 | 75.10 | 29,309 | +0.02(+0.03%) |
May 09, 2024 | 74.57 | 75.08 | 74.57 | 75.08 | 23,188 | +0.53(+0.70%) |
May 08, 2024 | 74.37 | 74.64 | 74.37 | 74.55 | 16,378 | +0.01(+0.01%) |
May 07, 2024 | 74.50 | 74.71 | 74.46 | 74.55 | 28,546 | +0.21(+0.28%) |
May 06, 2024 | 74.28 | 74.36 | 74.08 | 74.34 | 31,009 | +0.55(+0.74%) |
May 03, 2024 | 74.01 | 74.02 | 73.43 | 73.79 | 25,766 | +0.37(+0.50%) |
May 02, 2024 | 73.35 | 73.55 | 73.03 | 73.42 | 42,095 | +0.61(+0.84%) |
May 01, 2024 | 73.07 | 73.46 | 72.72 | 72.81 | 50,013 | -0.40(-0.55%) |
Apr 30, 2024 | 74.09 | 74.09 | 73.19 | 73.21 | 27,944 | -1.21(-1.63%) |
Apr 29, 2024 | 74.09 | 74.48 | 74.09 | 74.42 | 30,014 | +0.53(+0.72%) |
Apr 26, 2024 | 73.98 | 74.15 | 73.77 | 73.89 | 52,711 | -0.17(-0.24%) |
Apr 25, 2024 | 73.89 | 74.18 | 73.41 | 74.06 | 24,892 | -0.33(-0.45%) |
Apr 24, 2024 | 74.04 | 74.41 | 73.94 | 74.39 | 101,974 | +0.07(+0.10%) |
Apr 23, 2024 | 74.10 | 74.57 | 74.10 | 74.32 | 30,529 | +0.17(+0.24%) |
Apr 22, 2024 | 73.74 | 74.54 | 73.40 | 74.14 | 30,035 | +0.59(+0.80%) |
Apr 19, 2024 | 72.73 | 73.61 | 72.73 | 73.56 | 82,650 | +0.78(+1.07%) |
Apr 18, 2024 | 72.94 | 73.08 | 72.56 | 72.78 | 31,728 | +0.31(+0.43%) |
Apr 17, 2024 | 72.58 | 72.90 | 72.25 | 72.47 | 29,424 | +0.11(+0.15%) |
Apr 16, 2024 | 72.98 | 72.98 | 72.16 | 72.36 | 46,960 | -0.59(-0.81%) |
Apr 15, 2024 | 73.93 | 74.31 | 72.74 | 72.95 | 27,573 | -0.49(-0.67%) |
Apr 12, 2024 | 74.20 | 74.20 | 73.24 | 73.44 | 33,389 | -0.93(-1.25%) |
Apr 11, 2024 | 74.82 | 74.82 | 73.97 | 74.37 | 17,685 | -0.26(-0.35%) |
Apr 10, 2024 | 75.03 | 75.08 | 74.32 | 74.63 | 30,866 | -1.20(-1.58%) |
Apr 09, 2024 | 75.85 | 75.85 | 75.42 | 75.83 | 37,734 | +0.21(+0.28%) |
Apr 08, 2024 | 75.55 | 75.89 | 75.53 | 75.62 | 36,382 | +0.12(+0.16%) |
Apr 05, 2024 | 75.25 | 75.61 | 74.98 | 75.50 | 32,642 | +0.32(+0.43%) |
Apr 04, 2024 | 76.34 | 76.41 | 75.04 | 75.18 | 36,966 | -0.55(-0.73%) |
Apr 03, 2024 | 75.53 | 75.84 | 75.53 | 75.73 | 50,901 | +0.09(+0.12%) |
Apr 02, 2024 | 75.65 | 75.84 | 75.44 | 75.64 | 33,135 | -0.36(-0.47%) |
Apr 01, 2024 | 76.51 | 76.51 | 75.97 | 76.00 | 114,160 | -0.38(-0.50%) |
Mar 28, 2024 | 76.02 | 76.49 | 76.02 | 76.38 | 37,211 | +0.44(+0.58%) |
Mar 27, 2024 | 74.80 | 75.94 | 74.80 | 75.94 | 46,803 | +1.37(+1.83%) |
Mar 26, 2024 | 74.94 | 74.97 | 74.55 | 74.57 | 28,627 | -0.18(-0.23%) |
Mar 25, 2024 | 74.78 | 75.06 | 74.71 | 74.75 | 30,021 | +0.03(+0.04%) |
Mar 22, 2024 | 75.18 | 75.39 | 74.72 | 74.72 | 23,081 | -0.41(-0.55%) |
Mar 21, 2024 | 74.93 | 75.27 | 74.93 | 75.13 | 127,781 | +0.41(+0.55%) |
Mar 20, 2024 | 73.92 | 74.77 | 73.92 | 74.72 | 133,703 | +0.73(+0.98%) |
Mar 19, 2024 | 73.49 | 73.99 | 73.49 | 73.99 | 22,767 | +0.44(+0.60%) |
Mar 18, 2024 | 73.40 | 73.75 | 73.39 | 73.56 | 28,878 | +0.19(+0.26%) |
Mar 15, 2024 | 72.89 | 73.52 | 72.89 | 73.37 | 29,738 | +0.20(+0.27%) |
Mar 14, 2024 | 73.66 | 73.66 | 72.73 | 73.17 | 34,838 | -0.70(-0.94%) |
Mar 13, 2024 | 73.62 | 74.04 | 73.62 | 73.86 | 29,927 | +0.33(+0.45%) |
Mar 12, 2024 | 73.59 | 73.72 | 73.26 | 73.54 | 56,787 | -0.11(-0.15%) |
Mar 11, 2024 | 73.14 | 73.66 | 73.02 | 73.65 | 38,771 | +0.41(+0.56%) |
Mar 08, 2024 | 73.35 | 73.58 | 73.23 | 73.24 | 29,952 | +0.03(+0.04%) |
Mar 07, 2024 | 73.13 | 73.47 | 73.09 | 73.21 | 28,943 | +0.40(+0.55%) |
Mar 06, 2024 | 72.77 | 73.04 | 72.55 | 72.81 | 164,479 | +0.42(+0.58%) |
Mar 05, 2024 | 72.18 | 72.92 | 72.18 | 72.39 | 64,219 | +0.09(+0.12%) |
Mar 04, 2024 | 71.89 | 72.46 | 71.89 | 72.30 | 39,947 | +0.35(+0.48%) |