Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 74.02 | 74.02 | 73.51 | 73.94 | 64,334 | +0.32(+0.43%) |
May 02, 2024 | 73.77 | 73.79 | 73.15 | 73.62 | 243,933 | +0.27(+0.37%) |
May 01, 2024 | 73.36 | 74.10 | 73.23 | 73.35 | 150,581 | -0.17(-0.23%) |
Apr 30, 2024 | 74.12 | 74.18 | 73.48 | 73.52 | 95,334 | -0.89(-1.20%) |
Apr 29, 2024 | 74.23 | 74.54 | 74.12 | 74.41 | 516,996 | +0.29(+0.39%) |
Apr 26, 2024 | 73.98 | 74.35 | 73.84 | 74.12 | 81,161 | -0.20(-0.27%) |
Apr 25, 2024 | 74.18 | 74.49 | 73.81 | 74.32 | 75,164 | -0.17(-0.23%) |
Apr 24, 2024 | 74.39 | 74.62 | 74.09 | 74.49 | 105,460 | -0.08(-0.11%) |
Apr 23, 2024 | 74.18 | 74.64 | 74.08 | 74.57 | 73,840 | +0.67(+0.91%) |
Apr 22, 2024 | 73.46 | 74.27 | 73.31 | 73.90 | 65,142 | +0.61(+0.83%) |
Apr 19, 2024 | 72.80 | 73.42 | 72.80 | 73.29 | 78,263 | +0.53(+0.73%) |
Apr 18, 2024 | 72.81 | 73.12 | 72.54 | 72.76 | 113,519 | +0.19(+0.26%) |
Apr 17, 2024 | 72.86 | 72.90 | 72.40 | 72.57 | 88,475 | -0.16(-0.22%) |
Apr 16, 2024 | 73.24 | 73.24 | 72.58 | 72.73 | 104,517 | -0.33(-0.45%) |
Apr 15, 2024 | 73.99 | 74.22 | 72.86 | 73.06 | 97,267 | -0.27(-0.37%) |
Apr 12, 2024 | 74.09 | 74.25 | 73.16 | 73.33 | 69,365 | -1.18(-1.58%) |
Apr 11, 2024 | 74.65 | 74.83 | 74.07 | 74.51 | 185,900 | -0.13(-0.17%) |
Apr 10, 2024 | 74.68 | 74.97 | 74.25 | 74.64 | 87,890 | -0.87(-1.15%) |
Apr 09, 2024 | 75.51 | 75.64 | 74.94 | 75.51 | 238,885 | +0.17(+0.23%) |
Apr 08, 2024 | 75.41 | 75.55 | 75.33 | 75.34 | 67,689 | -0.06(-0.08%) |
Apr 05, 2024 | 75.02 | 75.63 | 74.87 | 75.40 | 118,996 | +0.45(+0.60%) |
Apr 04, 2024 | 76.11 | 76.16 | 74.80 | 74.95 | 110,595 | -0.66(-0.87%) |
Apr 03, 2024 | 75.60 | 75.87 | 75.43 | 75.61 | 90,878 | -0.14(-0.18%) |
Apr 02, 2024 | 75.75 | 75.91 | 75.56 | 75.75 | 155,490 | -0.36(-0.47%) |
Apr 01, 2024 | 76.33 | 76.43 | 75.97 | 76.11 | 108,245 | -0.21(-0.28%) |
Mar 28, 2024 | 76.25 | 76.48 | 76.13 | 76.32 | 81,469 | +0.26(+0.34%) |
Mar 27, 2024 | 75.32 | 76.08 | 75.32 | 76.06 | 135,685 | +1.14(+1.52%) |
Mar 26, 2024 | 75.01 | 75.11 | 74.92 | 74.92 | 121,491 | -0.05(-0.07%) |
Mar 25, 2024 | 75.06 | 75.22 | 74.94 | 74.97 | 67,740 | -0.11(-0.15%) |
Mar 22, 2024 | 75.42 | 75.55 | 75.06 | 75.08 | 142,329 | -0.33(-0.44%) |
Mar 21, 2024 | 75.35 | 75.65 | 75.28 | 75.41 | 72,198 | +0.37(+0.49%) |
Mar 20, 2024 | 74.35 | 75.04 | 74.35 | 75.04 | 172,219 | +0.49(+0.65%) |
Mar 19, 2024 | 74.24 | 74.58 | 74.23 | 74.56 | 236,420 | +0.30(+0.40%) |
Mar 18, 2024 | 74.16 | 74.42 | 73.95 | 74.26 | 129,953 | +0.22(+0.30%) |
Mar 15, 2024 | 73.72 | 74.16 | 73.72 | 74.04 | 74,485 | -0.07(-0.09%) |
Mar 14, 2024 | 74.48 | 74.61 | 73.72 | 74.11 | 122,581 | -0.40(-0.53%) |
Mar 13, 2024 | 74.43 | 74.73 | 74.35 | 74.51 | 66,923 | +0.14(+0.19%) |
Mar 12, 2024 | 74.32 | 74.47 | 74.01 | 74.37 | 155,859 | +0.24(+0.32%) |
Mar 11, 2024 | 73.69 | 74.17 | 73.59 | 74.13 | 72,232 | +0.27(+0.36%) |
Mar 08, 2024 | 73.89 | 74.06 | 73.72 | 73.86 | 82,401 | +0.09(+0.12%) |
Mar 07, 2024 | 73.95 | 73.95 | 73.65 | 73.77 | 70,783 | +0.27(+0.37%) |
Mar 06, 2024 | 73.39 | 73.79 | 73.32 | 73.50 | 78,893 | +0.40(+0.54%) |
Mar 05, 2024 | 73.17 | 73.48 | 72.83 | 73.10 | 87,893 | -0.12(-0.16%) |
Mar 04, 2024 | 73.01 | 73.39 | 72.95 | 73.22 | 259,147 | +0.15(+0.20%) |