Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 72.79 | 73.14 | 72.62 | 72.78 | 3,600,615 | +0.41(+0.57%) |
May 03, 2024 | 72.51 | 72.57 | 71.95 | 72.37 | 4,407,394 | +0.26(+0.36%) |
May 02, 2024 | 72.12 | 72.72 | 71.98 | 72.11 | 5,134,468 | +1.16(+1.63%) |
May 01, 2024 | 71.40 | 71.55 | 70.58 | 70.95 | 4,957,134 | -0.71(-0.99%) |
Apr 30, 2024 | 72.92 | 72.96 | 71.61 | 71.66 | 4,276,787 | -1.46(-2.00%) |
Apr 29, 2024 | 73.05 | 73.31 | 72.72 | 73.12 | 3,294,075 | -0.15(-0.20%) |
Apr 26, 2024 | 73.17 | 73.39 | 72.68 | 73.27 | 3,880,012 | +0.00(+0.00%) |
Apr 25, 2024 | 72.90 | 73.50 | 72.53 | 73.27 | 4,190,419 | +0.14(+0.19%) |
Apr 24, 2024 | 73.08 | 73.21 | 72.59 | 73.13 | 4,563,845 | +0.36(+0.49%) |
Apr 23, 2024 | 72.36 | 72.88 | 72.16 | 72.77 | 3,239,741 | +0.38(+0.52%) |
Apr 22, 2024 | 71.99 | 72.78 | 71.56 | 72.39 | 3,634,530 | +0.32(+0.44%) |
Apr 19, 2024 | 70.73 | 72.08 | 70.65 | 72.07 | 5,567,991 | +1.04(+1.46%) |
Apr 18, 2024 | 71.31 | 71.55 | 70.77 | 71.03 | 3,894,640 | -0.11(-0.15%) |
Apr 17, 2024 | 71.21 | 71.72 | 70.62 | 71.14 | 4,047,584 | +0.08(+0.11%) |
Apr 16, 2024 | 71.54 | 71.78 | 70.84 | 71.06 | 5,079,700 | -0.88(-1.22%) |
Apr 15, 2024 | 72.52 | 72.72 | 71.67 | 71.94 | 7,277,808 | -0.50(-0.69%) |
Apr 12, 2024 | 73.45 | 73.94 | 72.28 | 72.44 | 7,385,441 | -0.22(-0.30%) |
Apr 11, 2024 | 73.06 | 73.09 | 71.68 | 72.66 | 4,996,444 | +0.01(+0.01%) |
Apr 10, 2024 | 72.30 | 72.66 | 71.92 | 72.65 | 4,666,386 | +0.81(+1.13%) |
Apr 09, 2024 | 72.50 | 72.72 | 71.73 | 71.84 | 4,663,481 | +0.02(+0.03%) |
Apr 08, 2024 | 71.40 | 72.03 | 71.19 | 71.82 | 5,096,004 | +0.53(+0.74%) |
Apr 05, 2024 | 70.49 | 71.41 | 69.84 | 71.29 | 4,968,593 | +1.04(+1.48%) |
Apr 04, 2024 | 70.49 | 70.67 | 69.99 | 70.25 | 5,377,074 | +0.16(+0.23%) |
Apr 03, 2024 | 69.44 | 70.12 | 69.27 | 70.09 | 6,213,684 | +0.33(+0.47%) |
Apr 02, 2024 | 68.63 | 69.78 | 68.53 | 69.76 | 8,048,374 | +1.84(+2.71%) |
Apr 01, 2024 | 67.04 | 68.01 | 66.59 | 67.92 | 3,104,366 | +0.88(+1.31%) |
Mar 28, 2024 | 66.86 | 67.24 | 67.22 | 67.04 | 2,876,269 | +0.28(+0.42%) |
Mar 27, 2024 | 66.39 | 66.81 | 66.29 | 66.76 | 2,813,768 | +0.00(+0.00%) |
Mar 26, 2024 | 67.78 | 67.79 | 66.76 | 66.76 | 3,678,879 | -0.66(-0.98%) |
Mar 25, 2024 | 67.21 | 67.72 | 67.21 | 67.42 | 2,918,396 | +0.50(+0.75%) |
Mar 22, 2024 | 66.97 | 66.98 | 66.59 | 66.92 | 2,962,685 | +0.07(+0.10%) |
Mar 21, 2024 | 67.25 | 67.40 | 66.84 | 66.85 | 4,038,366 | -0.08(-0.12%) |
Mar 20, 2024 | 66.20 | 67.06 | 66.10 | 66.93 | 3,904,131 | +0.46(+0.69%) |
Mar 19, 2024 | 66.28 | 66.74 | 66.25 | 66.47 | 2,776,324 | +0.33(+0.50%) |
Mar 18, 2024 | 66.06 | 66.28 | 65.55 | 66.14 | 3,715,780 | +0.28(+0.43%) |
Mar 15, 2024 | 65.68 | 65.99 | 65.44 | 65.86 | 4,216,902 | +0.08(+0.12%) |
Mar 14, 2024 | 65.52 | 65.78 | 65.03 | 65.78 | 4,606,577 | +0.07(+0.11%) |
Mar 13, 2024 | 65.00 | 65.77 | 64.98 | 65.71 | 4,645,852 | +1.20(+1.86%) |
Mar 12, 2024 | 64.64 | 64.92 | 64.35 | 64.51 | 3,379,003 | +0.22(+0.34%) |
Mar 11, 2024 | 64.01 | 64.35 | 63.72 | 64.29 | 3,219,475 | -0.03(-0.05%) |
Mar 08, 2024 | 64.57 | 64.64 | 64.05 | 64.32 | 2,200,250 | +0.07(+0.11%) |
Mar 07, 2024 | 63.93 | 64.40 | 63.81 | 64.25 | 4,214,551 | +0.40(+0.63%) |
Mar 06, 2024 | 64.18 | 64.32 | 63.77 | 63.85 | 4,168,125 | +0.98(+1.56%) |
Mar 05, 2024 | 62.77 | 63.28 | 62.69 | 62.87 | 3,776,926 | +0.02(+0.03%) |
Mar 04, 2024 | 63.56 | 63.68 | 62.84 | 62.85 | 3,193,713 | -0.71(-1.12%) |