Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 72.27 | 73.25 | 72.27 | 72.42 | 439,882 | +0.22(+0.30%) |
Apr 30, 2024 | 72.72 | 73.14 | 72.11 | 72.20 | 582,816 | -0.75(-1.03%) |
Apr 29, 2024 | 72.61 | 73.29 | 72.61 | 72.95 | 361,688 | +0.68(+0.94%) |
Apr 26, 2024 | 72.01 | 72.59 | 72.01 | 72.27 | 268,103 | +0.07(+0.10%) |
Apr 25, 2024 | 72.15 | 72.73 | 71.49 | 72.20 | 553,100 | -0.28(-0.39%) |
Apr 24, 2024 | 72.54 | 73.37 | 71.65 | 72.48 | 1,383,703 | +0.04(+0.06%) |
Apr 23, 2024 | 72.29 | 72.92 | 72.01 | 72.44 | 627,956 | +0.39(+0.54%) |
Apr 22, 2024 | 72.01 | 72.58 | 71.66 | 72.05 | 500,739 | +0.14(+0.19%) |
Apr 19, 2024 | 71.93 | 72.19 | 71.56 | 71.91 | 456,881 | +0.26(+0.36%) |
Apr 18, 2024 | 72.13 | 72.45 | 71.53 | 71.65 | 357,314 | -0.31(-0.43%) |
Apr 17, 2024 | 72.89 | 72.89 | 71.68 | 71.96 | 420,811 | -0.49(-0.68%) |
Apr 16, 2024 | 72.23 | 72.75 | 71.96 | 72.45 | 389,534 | +0.00(+0.00%) |
Apr 15, 2024 | 74.16 | 74.26 | 72.42 | 72.45 | 302,598 | -1.02(-1.39%) |
Apr 12, 2024 | 73.58 | 74.09 | 73.04 | 73.47 | 378,441 | -0.83(-1.12%) |
Apr 11, 2024 | 74.27 | 74.58 | 73.54 | 74.30 | 344,925 | +0.13(+0.18%) |
Apr 10, 2024 | 73.93 | 74.69 | 73.44 | 74.17 | 333,649 | -0.59(-0.79%) |
Apr 09, 2024 | 75.00 | 75.15 | 73.90 | 74.76 | 347,892 | -0.12(-0.16%) |
Apr 08, 2024 | 74.85 | 75.16 | 74.39 | 74.88 | 396,761 | +0.40(+0.54%) |
Apr 05, 2024 | 74.39 | 74.78 | 73.96 | 74.48 | 532,466 | +0.35(+0.47%) |
Apr 04, 2024 | 74.69 | 75.44 | 73.95 | 74.13 | 429,246 | -0.08(-0.11%) |
Apr 03, 2024 | 73.78 | 74.56 | 73.73 | 74.21 | 367,592 | +0.38(+0.51%) |
Apr 02, 2024 | 73.84 | 74.43 | 73.25 | 73.83 | 455,355 | -0.13(-0.18%) |
Apr 01, 2024 | 74.63 | 74.67 | 73.80 | 73.96 | 416,667 | -0.72(-0.96%) |
Mar 28, 2024 | 74.84 | 75.16 | 74.30 | 74.68 | 405,366 | -0.24(-0.32%) |
Mar 27, 2024 | 74.45 | 74.93 | 74.39 | 74.92 | 479,018 | +0.84(+1.13%) |
Mar 26, 2024 | 73.87 | 74.56 | 73.45 | 74.08 | 495,387 | +0.35(+0.47%) |
Mar 25, 2024 | 74.46 | 74.58 | 73.49 | 73.73 | 428,268 | -0.86(-1.15%) |
Mar 22, 2024 | 74.86 | 74.86 | 74.04 | 74.59 | 444,352 | -0.17(-0.23%) |
Mar 21, 2024 | 74.65 | 75.02 | 74.24 | 74.76 | 415,691 | +0.39(+0.52%) |
Mar 20, 2024 | 73.33 | 74.39 | 73.31 | 74.37 | 387,829 | +1.05(+1.43%) |
Mar 19, 2024 | 73.01 | 73.50 | 72.51 | 73.32 | 392,196 | +0.39(+0.53%) |
Mar 18, 2024 | 73.75 | 73.99 | 72.86 | 72.93 | 589,332 | -0.80(-1.09%) |
Mar 15, 2024 | 72.23 | 73.90 | 72.23 | 73.73 | 1,676,705 | +1.24(+1.71%) |
Mar 14, 2024 | 73.07 | 73.20 | 71.98 | 72.49 | 856,852 | +0.58(+0.81%) |
Mar 13, 2024 | 72.01 | 72.47 | 71.65 | 71.91 | 457,984 | -0.07(-0.10%) |
Mar 12, 2024 | 71.47 | 72.10 | 71.19 | 71.98 | 587,402 | +0.28(+0.39%) |
Mar 11, 2024 | 72.36 | 72.36 | 71.17 | 71.70 | 516,365 | -0.83(-1.14%) |
Mar 08, 2024 | 73.90 | 74.22 | 72.52 | 72.53 | 429,881 | -1.12(-1.52%) |
Mar 07, 2024 | 73.79 | 73.89 | 73.13 | 73.65 | 542,632 | +0.22(+0.30%) |
Mar 06, 2024 | 72.72 | 73.49 | 72.53 | 73.43 | 409,487 | +1.14(+1.58%) |
Mar 05, 2024 | 72.58 | 73.15 | 71.86 | 72.29 | 482,902 | -0.40(-0.55%) |
Mar 04, 2024 | 72.81 | 73.83 | 72.55 | 72.69 | 513,269 | +0.17(+0.23%) |