Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 74.17 | 74.25 | 73.91 | 74.09 | 1,007,281 | +0.38(+0.52%) |
May 02, 2024 | 73.36 | 73.74 | 73.32 | 73.71 | 1,114,969 | +0.39(+0.53%) |
May 01, 2024 | 73.21 | 73.58 | 73.10 | 73.32 | 1,640,450 | +0.28(+0.38%) |
Apr 30, 2024 | 73.17 | 73.21 | 73.00 | 73.04 | 1,039,711 | -0.32(-0.43%) |
Apr 29, 2024 | 73.24 | 73.39 | 73.22 | 73.36 | 771,106 | +0.25(+0.34%) |
Apr 26, 2024 | 73.07 | 73.21 | 73.07 | 73.11 | 641,492 | +0.16(+0.22%) |
Apr 25, 2024 | 72.80 | 72.97 | 72.72 | 72.95 | 872,568 | -0.21(-0.29%) |
Apr 24, 2024 | 73.22 | 73.23 | 73.04 | 73.16 | 1,138,251 | -0.19(-0.26%) |
Apr 23, 2024 | 73.14 | 73.54 | 73.09 | 73.35 | 1,125,482 | +0.16(+0.22%) |
Apr 22, 2024 | 73.13 | 73.23 | 73.07 | 73.19 | 1,095,893 | +0.05(+0.07%) |
Apr 19, 2024 | 73.25 | 73.25 | 73.09 | 73.14 | 874,266 | +0.08(+0.11%) |
Apr 18, 2024 | 73.25 | 73.25 | 72.99 | 73.06 | 1,237,284 | -0.19(-0.26%) |
Apr 17, 2024 | 73.16 | 73.33 | 73.05 | 73.25 | 1,275,662 | +0.35(+0.48%) |
Apr 16, 2024 | 72.87 | 72.98 | 72.74 | 72.90 | 1,153,056 | -0.21(-0.29%) |
Apr 15, 2024 | 73.26 | 73.26 | 72.96 | 73.11 | 1,589,444 | -0.48(-0.65%) |
Apr 12, 2024 | 73.65 | 73.73 | 73.57 | 73.59 | 1,287,303 | +0.23(+0.31%) |
Apr 11, 2024 | 73.57 | 73.65 | 73.27 | 73.36 | 1,156,267 | -0.09(-0.12%) |
Apr 10, 2024 | 73.75 | 73.77 | 73.36 | 73.45 | 1,322,703 | -0.90(-1.21%) |
Apr 09, 2024 | 74.29 | 74.40 | 74.26 | 74.35 | 1,260,004 | +0.27(+0.36%) |
Apr 08, 2024 | 74.10 | 74.16 | 74.02 | 74.08 | 1,247,535 | -0.15(-0.20%) |
Apr 05, 2024 | 74.31 | 74.45 | 74.21 | 74.23 | 1,038,670 | -0.34(-0.45%) |
Apr 04, 2024 | 74.55 | 74.61 | 74.34 | 74.57 | 977,295 | +0.17(+0.23%) |
Apr 03, 2024 | 74.09 | 74.40 | 74.02 | 74.40 | 973,684 | +0.07(+0.09%) |
Apr 02, 2024 | 74.19 | 74.33 | 74.08 | 74.33 | 1,079,875 | -0.08(-0.11%) |
Apr 01, 2024 | 74.74 | 74.80 | 74.34 | 74.41 | 996,503 | -0.52(-0.70%) |
Mar 28, 2024 | 74.90 | 74.95 | 74.95 | 74.93 | 1,068,634 | -0.09(-0.12%) |
Mar 27, 2024 | 74.90 | 75.03 | 74.80 | 75.02 | 852,858 | +0.29(+0.39%) |
Mar 26, 2024 | 74.71 | 74.77 | 74.59 | 74.73 | 861,605 | +0.02(+0.03%) |
Mar 25, 2024 | 74.88 | 74.88 | 74.67 | 74.71 | 821,849 | -0.16(-0.21%) |
Mar 22, 2024 | 74.93 | 74.96 | 74.82 | 74.87 | 988,050 | +0.28(+0.37%) |
Mar 21, 2024 | 74.69 | 74.74 | 74.54 | 74.59 | 1,068,871 | +0.05(+0.07%) |
Mar 20, 2024 | 74.41 | 74.66 | 74.30 | 74.55 | 1,242,028 | +0.18(+0.24%) |
Mar 19, 2024 | 74.33 | 74.47 | 74.28 | 74.37 | 960,682 | +0.19(+0.25%) |
Mar 18, 2024 | 74.24 | 74.30 | 74.12 | 74.18 | 1,363,162 | -0.08(-0.11%) |
Mar 15, 2024 | 74.31 | 74.34 | 74.21 | 74.26 | 741,340 | -0.09(-0.12%) |
Mar 14, 2024 | 74.59 | 74.59 | 74.32 | 74.35 | 1,174,396 | -0.43(-0.57%) |
Mar 13, 2024 | 74.91 | 74.92 | 74.77 | 74.77 | 937,954 | -0.15(-0.20%) |
Mar 12, 2024 | 75.02 | 75.03 | 74.84 | 74.92 | 824,300 | -0.24(-0.32%) |
Mar 11, 2024 | 75.45 | 75.45 | 75.08 | 75.16 | 1,255,338 | -0.05(-0.07%) |
Mar 08, 2024 | 75.29 | 75.35 | 75.17 | 75.21 | 1,445,202 | +0.07(+0.09%) |
Mar 07, 2024 | 75.13 | 75.15 | 74.98 | 75.14 | 1,487,348 | +0.18(+0.24%) |
Mar 06, 2024 | 75.03 | 75.14 | 74.91 | 74.96 | 2,849,914 | +0.16(+0.21%) |
Mar 05, 2024 | 74.79 | 74.95 | 74.69 | 74.80 | 1,062,385 | +0.33(+0.44%) |
Mar 04, 2024 | 74.45 | 74.55 | 74.29 | 74.48 | 1,080,730 | -0.16(-0.21%) |