Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 75.42 | 75.71 | 75.00 | 75.37 | 1,784,958 | +0.65(+0.87%) |
May 02, 2024 | 74.12 | 74.77 | 74.02 | 74.72 | 2,526,797 | +0.53(+0.71%) |
May 01, 2024 | 74.00 | 74.74 | 73.88 | 74.19 | 1,386,495 | +0.43(+0.59%) |
Apr 30, 2024 | 74.09 | 74.17 | 73.64 | 73.76 | 2,226,166 | -0.61(-0.82%) |
Apr 29, 2024 | 74.30 | 74.39 | 74.04 | 74.36 | 3,658,617 | +0.47(+0.64%) |
Apr 26, 2024 | 73.93 | 74.10 | 73.83 | 73.89 | 1,227,797 | +0.40(+0.55%) |
Apr 25, 2024 | 73.12 | 73.52 | 72.89 | 73.49 | 1,175,002 | -0.28(-0.38%) |
Apr 24, 2024 | 74.05 | 74.05 | 73.43 | 73.77 | 2,016,763 | -0.52(-0.70%) |
Apr 23, 2024 | 74.08 | 74.68 | 73.88 | 74.28 | 1,313,994 | +0.17(+0.23%) |
Apr 22, 2024 | 73.94 | 74.19 | 73.84 | 74.12 | 2,971,468 | +0.13(+0.17%) |
Apr 19, 2024 | 74.33 | 74.33 | 73.85 | 73.99 | 2,690,597 | +0.12(+0.16%) |
Apr 18, 2024 | 74.25 | 74.25 | 73.68 | 73.87 | 2,645,241 | -0.20(-0.27%) |
Apr 17, 2024 | 74.03 | 74.22 | 73.75 | 74.07 | 2,085,358 | +0.60(+0.81%) |
Apr 16, 2024 | 73.52 | 73.61 | 73.04 | 73.47 | 2,130,493 | -0.30(-0.40%) |
Apr 15, 2024 | 74.67 | 74.68 | 73.64 | 73.77 | 2,878,500 | -1.27(-1.70%) |
Apr 12, 2024 | 75.31 | 75.36 | 75.03 | 75.04 | 1,841,689 | +0.17(+0.23%) |
Apr 11, 2024 | 75.14 | 75.39 | 74.61 | 74.87 | 1,423,809 | -0.24(-0.32%) |
Apr 10, 2024 | 75.89 | 75.90 | 74.97 | 75.11 | 3,037,562 | -1.50(-1.96%) |
Apr 09, 2024 | 76.50 | 76.67 | 76.37 | 76.61 | 2,280,179 | +0.58(+0.76%) |
Apr 08, 2024 | 75.74 | 76.22 | 75.74 | 76.04 | 3,841,222 | +0.19(+0.25%) |
Apr 05, 2024 | 75.98 | 76.24 | 75.79 | 75.85 | 1,469,817 | -0.48(-0.63%) |
Apr 04, 2024 | 76.66 | 76.67 | 76.15 | 76.33 | 2,599,648 | +0.11(+0.14%) |
Apr 03, 2024 | 75.87 | 76.42 | 75.63 | 76.22 | 2,615,093 | -0.04(-0.05%) |
Apr 02, 2024 | 75.81 | 76.30 | 75.53 | 76.26 | 2,184,290 | -0.16(-0.21%) |
Apr 01, 2024 | 76.88 | 76.99 | 76.35 | 76.42 | 1,983,522 | -1.16(-1.49%) |
Mar 28, 2024 | 77.51 | 77.88 | 77.38 | 77.57 | 1,440,740 | +0.03(+0.04%) |
Mar 27, 2024 | 76.83 | 77.55 | 76.83 | 77.54 | 1,320,310 | +0.73(+0.96%) |
Mar 26, 2024 | 76.86 | 76.91 | 76.60 | 76.81 | 944,866 | +0.02(+0.03%) |
Mar 25, 2024 | 76.94 | 77.11 | 76.69 | 76.79 | 1,020,857 | -0.41(-0.53%) |
Mar 22, 2024 | 77.54 | 77.54 | 77.09 | 77.20 | 1,279,360 | +0.44(+0.57%) |
Mar 21, 2024 | 76.86 | 77.06 | 76.57 | 76.76 | 1,572,638 | +0.20(+0.26%) |
Mar 20, 2024 | 76.60 | 76.81 | 75.98 | 76.56 | 1,933,739 | +0.11(+0.14%) |
Mar 19, 2024 | 76.33 | 76.71 | 76.27 | 76.45 | 1,401,308 | +0.21(+0.27%) |
Mar 18, 2024 | 76.50 | 76.59 | 76.20 | 76.24 | 3,809,037 | -0.30(-0.39%) |
Mar 15, 2024 | 76.51 | 76.62 | 76.27 | 76.54 | 1,378,829 | +0.14(+0.18%) |
Mar 14, 2024 | 76.88 | 76.89 | 76.29 | 76.40 | 1,921,948 | -0.85(-1.10%) |
Mar 13, 2024 | 77.38 | 77.59 | 77.21 | 77.25 | 1,615,890 | -0.14(-0.18%) |
Mar 12, 2024 | 77.54 | 77.65 | 77.23 | 77.39 | 1,706,143 | -0.37(-0.47%) |
Mar 11, 2024 | 77.71 | 77.96 | 77.54 | 77.76 | 2,618,465 | +0.14(+0.18%) |
Mar 08, 2024 | 77.73 | 77.91 | 77.54 | 77.62 | 4,216,337 | +0.04(+0.05%) |
Mar 07, 2024 | 77.85 | 77.85 | 77.30 | 77.58 | 2,395,446 | +0.16(+0.20%) |
Mar 06, 2024 | 77.32 | 77.69 | 77.28 | 77.42 | 3,147,004 | +0.32(+0.41%) |
Mar 05, 2024 | 77.04 | 77.42 | 76.88 | 77.11 | 1,623,580 | +0.69(+0.91%) |
Mar 04, 2024 | 76.25 | 76.61 | 76.23 | 76.41 | 1,979,110 | -0.20(-0.26%) |