Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 71.89 | 72.35 | 71.76 | 72.15 | 1,027,898 | +0.21(+0.29%) |
May 07, 2024 | 72.37 | 72.53 | 71.94 | 71.94 | 719,162 | -0.09(-0.12%) |
May 06, 2024 | 72.44 | 72.69 | 72.03 | 72.03 | 1,079,117 | +0.40(+0.56%) |
May 03, 2024 | 71.58 | 71.67 | 71.10 | 71.63 | 744,251 | +0.23(+0.32%) |
May 02, 2024 | 71.30 | 72.05 | 71.30 | 71.40 | 1,322,311 | -0.28(-0.39%) |
May 01, 2024 | 72.52 | 72.60 | 71.53 | 71.68 | 894,440 | -0.79(-1.09%) |
Apr 30, 2024 | 74.30 | 74.32 | 72.45 | 72.47 | 1,735,406 | -2.01(-2.70%) |
Apr 29, 2024 | 74.46 | 74.66 | 74.17 | 74.48 | 1,499,791 | -0.08(-0.11%) |
Apr 26, 2024 | 74.71 | 74.97 | 74.00 | 74.56 | 2,495,383 | +0.81(+1.10%) |
Apr 25, 2024 | 72.47 | 73.76 | 72.25 | 73.75 | 1,390,420 | +1.01(+1.39%) |
Apr 24, 2024 | 72.86 | 72.94 | 72.26 | 72.74 | 1,125,187 | -0.23(-0.32%) |
Apr 23, 2024 | 72.53 | 73.16 | 72.20 | 72.97 | 775,698 | +0.38(+0.52%) |
Apr 22, 2024 | 71.93 | 72.83 | 71.59 | 72.59 | 864,718 | +0.54(+0.75%) |
Apr 19, 2024 | 71.22 | 72.07 | 71.10 | 72.05 | 1,361,631 | +1.22(+1.72%) |
Apr 18, 2024 | 71.80 | 71.99 | 70.71 | 70.83 | 2,048,716 | -0.92(-1.28%) |
Apr 17, 2024 | 71.99 | 72.42 | 71.09 | 71.75 | 1,680,635 | +0.00(+0.00%) |
Apr 16, 2024 | 71.83 | 72.00 | 71.22 | 71.75 | 1,326,422 | -0.42(-0.58%) |
Apr 15, 2024 | 72.91 | 73.07 | 72.00 | 72.17 | 4,394,842 | -0.32(-0.44%) |
Apr 12, 2024 | 73.31 | 73.74 | 72.37 | 72.49 | 974,783 | -0.46(-0.63%) |
Apr 11, 2024 | 73.93 | 73.93 | 72.25 | 72.95 | 930,488 | -0.41(-0.56%) |
Apr 10, 2024 | 72.82 | 73.37 | 72.43 | 73.36 | 1,374,627 | +0.33(+0.45%) |
Apr 09, 2024 | 73.73 | 73.88 | 72.78 | 73.03 | 805,602 | -0.64(-0.87%) |
Apr 08, 2024 | 73.54 | 74.06 | 73.43 | 73.67 | 1,087,717 | +0.80(+1.10%) |
Apr 05, 2024 | 72.64 | 72.91 | 72.17 | 72.87 | 950,619 | +0.31(+0.43%) |
Apr 04, 2024 | 72.86 | 72.97 | 72.41 | 72.56 | 1,097,245 | +0.36(+0.50%) |
Apr 03, 2024 | 71.79 | 72.34 | 71.54 | 72.20 | 1,090,714 | +0.50(+0.70%) |
Apr 02, 2024 | 70.74 | 71.70 | 70.46 | 71.70 | 3,798,129 | +1.96(+2.81%) |
Apr 01, 2024 | 69.28 | 69.81 | 68.65 | 69.74 | 943,360 | +0.91(+1.32%) |
Mar 28, 2024 | 68.51 | 69.02 | 68.42 | 68.83 | 821,221 | +0.41(+0.60%) |
Mar 27, 2024 | 68.13 | 68.54 | 67.99 | 68.42 | 1,781,138 | +0.77(+1.14%) |
Mar 26, 2024 | 68.72 | 68.72 | 67.59 | 67.65 | 1,713,141 | -0.64(-0.94%) |
Mar 25, 2024 | 68.13 | 68.65 | 67.40 | 68.29 | 1,557,755 | +0.45(+0.66%) |
Mar 22, 2024 | 68.08 | 68.15 | 67.83 | 67.84 | 878,365 | -0.18(-0.26%) |
Mar 21, 2024 | 68.62 | 69.03 | 67.93 | 68.02 | 3,114,688 | -1.17(-1.69%) |
Mar 20, 2024 | 68.35 | 69.31 | 68.25 | 69.19 | 1,312,024 | +0.79(+1.15%) |
Mar 19, 2024 | 68.64 | 69.13 | 68.39 | 68.40 | 2,296,792 | +0.30(+0.44%) |
Mar 18, 2024 | 67.55 | 68.29 | 67.13 | 68.10 | 2,143,564 | +0.80(+1.18%) |
Mar 15, 2024 | 67.52 | 67.84 | 66.96 | 67.30 | 1,423,318 | +0.03(+0.04%) |
Mar 14, 2024 | 67.07 | 67.50 | 66.79 | 67.27 | 1,129,255 | +0.28(+0.41%) |
Mar 13, 2024 | 66.54 | 67.26 | 66.52 | 67.00 | 2,244,509 | +1.50(+2.29%) |
Mar 12, 2024 | 65.31 | 65.65 | 65.12 | 65.50 | 769,685 | +0.17(+0.26%) |
Mar 11, 2024 | 64.96 | 65.34 | 64.65 | 65.33 | 725,419 | +0.31(+0.47%) |
Mar 08, 2024 | 65.36 | 65.48 | 64.82 | 65.02 | 740,991 | +0.14(+0.21%) |
Mar 07, 2024 | 64.61 | 65.08 | 64.57 | 64.88 | 851,631 | +0.41(+0.63%) |
Mar 06, 2024 | 64.59 | 64.91 | 64.35 | 64.48 | 1,252,708 | +1.07(+1.68%) |
Mar 05, 2024 | 63.21 | 63.71 | 63.13 | 63.41 | 1,613,800 | -0.17(-0.26%) |
Mar 04, 2024 | 64.05 | 64.11 | 63.44 | 63.58 | 796,344 | -0.17(-0.26%) |