Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 76.57 | 76.70 | 75.86 | 76.29 | 33,006 | +0.39(+0.51%) |
May 02, 2024 | 75.88 | 75.97 | 75.36 | 75.90 | 109,794 | +0.58(+0.77%) |
May 01, 2024 | 74.98 | 76.24 | 74.96 | 75.32 | 61,797 | -0.04(-0.05%) |
Apr 30, 2024 | 75.61 | 75.83 | 75.36 | 75.36 | 99,803 | -0.68(-0.89%) |
Apr 29, 2024 | 76.00 | 76.24 | 75.85 | 76.04 | 54,502 | +0.26(+0.34%) |
Apr 26, 2024 | 76.04 | 76.28 | 75.78 | 75.78 | 42,948 | -0.10(-0.13%) |
Apr 25, 2024 | 76.00 | 76.09 | 75.40 | 75.88 | 53,084 | -0.74(-0.97%) |
Apr 24, 2024 | 76.12 | 76.71 | 75.74 | 76.62 | 36,705 | +0.20(+0.27%) |
Apr 23, 2024 | 75.86 | 76.68 | 75.80 | 76.42 | 36,259 | +0.60(+0.78%) |
Apr 22, 2024 | 75.58 | 76.32 | 75.27 | 75.82 | 69,290 | +0.45(+0.60%) |
Apr 19, 2024 | 74.18 | 75.40 | 74.18 | 75.37 | 32,570 | +1.11(+1.49%) |
Apr 18, 2024 | 74.13 | 74.60 | 74.03 | 74.26 | 41,768 | +0.34(+0.45%) |
Apr 17, 2024 | 74.40 | 74.53 | 73.85 | 73.92 | 28,812 | -0.12(-0.16%) |
Apr 16, 2024 | 74.22 | 74.30 | 73.68 | 74.04 | 44,964 | -0.39(-0.52%) |
Apr 15, 2024 | 75.16 | 75.44 | 74.09 | 74.43 | 196,570 | -0.30(-0.41%) |
Apr 12, 2024 | 75.20 | 75.45 | 74.49 | 74.73 | 36,261 | -0.80(-1.05%) |
Apr 11, 2024 | 76.05 | 76.05 | 75.23 | 75.53 | 31,816 | -0.24(-0.32%) |
Apr 10, 2024 | 76.32 | 76.37 | 75.58 | 75.77 | 45,882 | -1.80(-2.32%) |
Apr 09, 2024 | 77.81 | 77.95 | 77.17 | 77.57 | 47,908 | +0.01(+0.01%) |
Apr 08, 2024 | 77.51 | 77.79 | 77.43 | 77.56 | 36,654 | +0.28(+0.36%) |
Apr 05, 2024 | 76.99 | 77.43 | 76.72 | 77.28 | 33,103 | +0.31(+0.40%) |
Apr 04, 2024 | 77.87 | 77.96 | 76.78 | 76.97 | 45,598 | -0.42(-0.54%) |
Apr 03, 2024 | 77.22 | 77.56 | 77.22 | 77.39 | 51,332 | +0.03(+0.04%) |
Apr 02, 2024 | 77.41 | 77.65 | 77.08 | 77.36 | 53,555 | -0.57(-0.73%) |
Apr 01, 2024 | 78.67 | 78.67 | 77.84 | 77.93 | 56,175 | -0.63(-0.80%) |
Mar 28, 2024 | 78.07 | 78.70 | 78.07 | 78.56 | 53,316 | +0.45(+0.58%) |
Mar 27, 2024 | 76.88 | 78.13 | 76.88 | 78.11 | 36,250 | +1.61(+2.10%) |
Mar 26, 2024 | 76.93 | 76.93 | 76.45 | 76.50 | 38,966 | -0.17(-0.22%) |
Mar 25, 2024 | 76.66 | 76.97 | 76.59 | 76.67 | 46,570 | +0.17(+0.22%) |
Mar 22, 2024 | 77.00 | 77.11 | 76.47 | 76.50 | 40,751 | -0.49(-0.64%) |
Mar 21, 2024 | 76.55 | 77.08 | 76.50 | 76.99 | 33,361 | +0.69(+0.90%) |
Mar 20, 2024 | 75.60 | 76.51 | 75.38 | 76.30 | 36,374 | +0.44(+0.58%) |
Mar 19, 2024 | 75.21 | 75.95 | 75.21 | 75.86 | 82,833 | +0.54(+0.72%) |
Mar 18, 2024 | 75.84 | 75.89 | 75.31 | 75.32 | 30,624 | -0.48(-0.63%) |
Mar 15, 2024 | 75.28 | 75.96 | 75.28 | 75.80 | 38,503 | +0.30(+0.40%) |
Mar 14, 2024 | 75.54 | 76.19 | 75.07 | 75.50 | 63,492 | -0.78(-1.02%) |
Mar 13, 2024 | 76.18 | 76.70 | 76.17 | 76.28 | 43,688 | +0.36(+0.47%) |
Mar 12, 2024 | 76.21 | 76.21 | 75.62 | 75.92 | 60,768 | -0.34(-0.45%) |
Mar 11, 2024 | 75.87 | 76.30 | 75.83 | 76.26 | 53,729 | +0.16(+0.21%) |
Mar 08, 2024 | 76.39 | 76.64 | 76.07 | 76.10 | 42,484 | -0.07(-0.09%) |
Mar 07, 2024 | 76.01 | 76.45 | 76.01 | 76.17 | 45,425 | +0.59(+0.78%) |
Mar 06, 2024 | 75.57 | 75.73 | 75.24 | 75.58 | 92,416 | +0.33(+0.44%) |
Mar 05, 2024 | 75.02 | 75.67 | 75.02 | 75.25 | 84,622 | +0.14(+0.19%) |
Mar 04, 2024 | 74.56 | 75.38 | 74.56 | 75.11 | 120,983 | +0.70(+0.94%) |