Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 71.45 | 71.55 | 71.18 | 71.35 | 7,256,900 | +0.36(+0.51%) |
May 02, 2024 | 70.69 | 71.02 | 70.65 | 70.99 | 6,014,844 | +0.28(+0.40%) |
May 01, 2024 | 70.60 | 70.93 | 70.50 | 70.71 | 8,119,157 | +0.25(+0.36%) |
Apr 30, 2024 | 70.52 | 70.63 | 70.40 | 70.46 | 6,627,252 | -0.27(-0.38%) |
Apr 29, 2024 | 70.64 | 70.77 | 70.61 | 70.73 | 4,814,292 | +0.21(+0.30%) |
Apr 26, 2024 | 70.49 | 70.62 | 70.49 | 70.52 | 4,270,138 | +0.16(+0.23%) |
Apr 25, 2024 | 70.24 | 70.38 | 70.16 | 70.36 | 5,383,803 | -0.20(-0.28%) |
Apr 24, 2024 | 70.63 | 70.63 | 70.42 | 70.56 | 4,630,620 | -0.18(-0.25%) |
Apr 23, 2024 | 70.57 | 70.89 | 70.50 | 70.74 | 6,063,017 | +0.13(+0.18%) |
Apr 22, 2024 | 70.55 | 70.67 | 70.51 | 70.61 | 5,956,702 | +0.03(+0.04%) |
Apr 19, 2024 | 70.64 | 70.67 | 70.52 | 70.58 | 8,369,450 | +0.09(+0.13%) |
Apr 18, 2024 | 70.67 | 70.68 | 70.43 | 70.49 | 6,368,874 | -0.19(-0.27%) |
Apr 17, 2024 | 70.56 | 70.73 | 70.45 | 70.68 | 6,587,841 | +0.34(+0.48%) |
Apr 16, 2024 | 70.31 | 70.40 | 70.20 | 70.34 | 14,422,606 | -0.18(-0.25%) |
Apr 15, 2024 | 70.64 | 70.65 | 70.42 | 70.52 | 8,103,781 | -0.47(-0.66%) |
Apr 12, 2024 | 71.04 | 71.13 | 70.97 | 70.98 | 12,517,021 | +0.16(+0.23%) |
Apr 11, 2024 | 70.97 | 71.02 | 70.70 | 70.83 | 16,624,442 | +0.00(+0.00%) |
Apr 10, 2024 | 71.16 | 71.18 | 70.80 | 70.83 | 8,221,279 | -0.84(-1.17%) |
Apr 09, 2024 | 71.60 | 71.71 | 71.59 | 71.66 | 8,913,312 | +0.26(+0.36%) |
Apr 08, 2024 | 71.39 | 71.48 | 71.35 | 71.40 | 13,916,215 | -0.06(-0.08%) |
Apr 05, 2024 | 71.54 | 71.71 | 71.46 | 71.46 | 11,566,957 | -0.36(-0.50%) |
Apr 04, 2024 | 71.84 | 71.84 | 71.65 | 71.82 | 12,450,594 | +0.15(+0.21%) |
Apr 03, 2024 | 71.43 | 71.68 | 71.34 | 71.67 | 5,435,003 | +0.05(+0.07%) |
Apr 02, 2024 | 71.46 | 71.63 | 71.37 | 71.62 | 9,070,653 | -0.08(-0.11%) |
Apr 01, 2024 | 71.93 | 71.97 | 71.64 | 71.70 | 6,176,098 | -0.49(-0.68%) |
Mar 28, 2024 | 72.20 | 72.21 | 72.20 | 72.19 | 5,358,561 | -0.09(-0.12%) |
Mar 27, 2024 | 72.14 | 72.31 | 72.09 | 72.28 | 7,872,450 | +0.25(+0.34%) |
Mar 26, 2024 | 72.01 | 72.06 | 71.89 | 72.04 | 7,649,132 | +0.06(+0.08%) |
Mar 25, 2024 | 72.07 | 72.07 | 71.93 | 71.98 | 8,006,463 | -0.14(-0.19%) |
Mar 22, 2024 | 72.17 | 72.18 | 72.06 | 72.12 | 4,194,634 | +0.24(+0.33%) |
Mar 21, 2024 | 71.97 | 72.01 | 71.81 | 71.88 | 5,525,957 | +0.06(+0.08%) |
Mar 20, 2024 | 71.74 | 71.96 | 71.60 | 71.82 | 5,318,908 | +0.13(+0.18%) |
Mar 19, 2024 | 71.62 | 71.75 | 71.59 | 71.69 | 4,587,736 | +0.19(+0.26%) |
Mar 18, 2024 | 71.58 | 71.61 | 71.47 | 71.50 | 5,316,275 | -0.09(-0.13%) |
Mar 15, 2024 | 71.60 | 71.67 | 71.54 | 71.59 | 4,813,039 | -0.04(-0.06%) |
Mar 14, 2024 | 71.87 | 71.87 | 71.62 | 71.63 | 5,245,488 | -0.43(-0.59%) |
Mar 13, 2024 | 72.11 | 72.18 | 72.04 | 72.06 | 6,160,134 | -0.12(-0.17%) |
Mar 12, 2024 | 72.27 | 72.28 | 72.11 | 72.18 | 4,727,723 | -0.21(-0.30%) |
Mar 11, 2024 | 72.46 | 72.47 | 72.32 | 72.39 | 5,659,033 | -0.03(-0.04%) |
Mar 08, 2024 | 72.47 | 72.53 | 72.37 | 72.42 | 7,231,071 | +0.07(+0.10%) |
Mar 07, 2024 | 72.40 | 72.41 | 72.22 | 72.35 | 7,540,681 | +0.12(+0.17%) |
Mar 06, 2024 | 72.18 | 72.37 | 72.17 | 72.23 | 29,129,938 | +0.13(+0.18%) |
Mar 05, 2024 | 72.02 | 72.18 | 71.96 | 72.11 | 6,246,026 | +0.39(+0.54%) |
Mar 04, 2024 | 71.70 | 71.80 | 71.67 | 71.72 | 27,820,794 | -0.17(-0.24%) |