Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 76.18 | 76.20 | 75.65 | 75.99 | 213,603 | +0.39(+0.52%) |
May 02, 2024 | 75.63 | 75.75 | 74.94 | 75.60 | 339,521 | +0.49(+0.65%) |
May 01, 2024 | 75.19 | 76.06 | 74.98 | 75.11 | 329,722 | -0.18(-0.24%) |
Apr 30, 2024 | 76.08 | 76.10 | 75.28 | 75.29 | 434,501 | -1.05(-1.38%) |
Apr 29, 2024 | 76.06 | 76.44 | 76.03 | 76.34 | 251,471 | +0.36(+0.47%) |
Apr 26, 2024 | 75.88 | 76.21 | 75.77 | 75.98 | 203,355 | -0.06(-0.08%) |
Apr 25, 2024 | 75.82 | 76.18 | 75.35 | 76.04 | 180,405 | -0.17(-0.22%) |
Apr 24, 2024 | 76.12 | 76.29 | 75.81 | 76.21 | 271,607 | -0.01(-0.01%) |
Apr 23, 2024 | 75.79 | 76.34 | 75.65 | 76.22 | 424,393 | +0.68(+0.90%) |
Apr 22, 2024 | 75.15 | 75.92 | 74.93 | 75.54 | 352,827 | +0.64(+0.85%) |
Apr 19, 2024 | 74.47 | 75.06 | 74.47 | 74.90 | 336,902 | +0.48(+0.64%) |
Apr 18, 2024 | 74.65 | 74.93 | 74.24 | 74.42 | 229,008 | +0.06(+0.08%) |
Apr 17, 2024 | 74.81 | 74.89 | 74.11 | 74.36 | 335,402 | -0.16(-0.21%) |
Apr 16, 2024 | 74.88 | 74.95 | 74.30 | 74.52 | 252,426 | -0.41(-0.55%) |
Apr 15, 2024 | 76.04 | 76.34 | 74.70 | 74.93 | 343,686 | -0.53(-0.70%) |
Apr 12, 2024 | 76.24 | 76.34 | 75.22 | 75.46 | 385,246 | -1.15(-1.50%) |
Apr 11, 2024 | 76.97 | 76.97 | 76.12 | 76.61 | 368,881 | -0.11(-0.14%) |
Apr 10, 2024 | 76.94 | 77.16 | 76.38 | 76.72 | 730,038 | -1.11(-1.43%) |
Apr 09, 2024 | 77.87 | 78.01 | 77.21 | 77.83 | 233,065 | +0.13(+0.17%) |
Apr 08, 2024 | 77.75 | 77.88 | 77.59 | 77.70 | 220,666 | +0.10(+0.13%) |
Apr 05, 2024 | 76.99 | 77.79 | 76.99 | 77.60 | 293,982 | +0.54(+0.70%) |
Apr 04, 2024 | 78.35 | 78.39 | 76.90 | 77.06 | 223,064 | -0.75(-0.96%) |
Apr 03, 2024 | 77.73 | 78.00 | 77.59 | 77.81 | 265,654 | +0.01(+0.01%) |
Apr 02, 2024 | 77.81 | 77.91 | 77.56 | 77.80 | 308,655 | -0.39(-0.50%) |
Apr 01, 2024 | 78.66 | 78.71 | 78.19 | 78.19 | 414,246 | -0.45(-0.57%) |
Mar 28, 2024 | 78.52 | 78.81 | 78.78 | 78.64 | 211,665 | +0.28(+0.36%) |
Mar 27, 2024 | 77.56 | 78.36 | 77.56 | 78.36 | 380,339 | +1.22(+1.58%) |
Mar 26, 2024 | 77.40 | 77.40 | 77.11 | 77.14 | 263,270 | -0.05(-0.06%) |
Mar 25, 2024 | 77.31 | 77.48 | 77.15 | 77.19 | 351,829 | -0.03(-0.04%) |
Mar 22, 2024 | 77.61 | 77.80 | 77.22 | 77.22 | 1,879,706 | -0.43(-0.55%) |
Mar 21, 2024 | 77.50 | 77.90 | 77.45 | 77.65 | 299,551 | +0.48(+0.63%) |
Mar 20, 2024 | 76.36 | 77.19 | 76.32 | 77.17 | 211,289 | +0.64(+0.83%) |
Mar 19, 2024 | 76.07 | 76.55 | 76.07 | 76.53 | 230,614 | +0.36(+0.47%) |
Mar 18, 2024 | 76.29 | 76.36 | 75.89 | 76.17 | 238,938 | +0.15(+0.20%) |
Mar 15, 2024 | 75.58 | 76.19 | 75.58 | 76.02 | 297,388 | -0.01(-0.01%) |
Mar 14, 2024 | 76.67 | 76.67 | 75.58 | 76.03 | 389,177 | -0.60(-0.78%) |
Mar 13, 2024 | 76.50 | 76.87 | 76.41 | 76.63 | 248,421 | +0.16(+0.21%) |
Mar 12, 2024 | 76.46 | 76.57 | 76.07 | 76.47 | 303,112 | +0.17(+0.22%) |
Mar 11, 2024 | 76.01 | 76.30 | 75.76 | 76.30 | 256,045 | +0.21(+0.27%) |
Mar 08, 2024 | 76.18 | 76.46 | 76.00 | 76.09 | 298,600 | +0.01(+0.01%) |
Mar 07, 2024 | 76.02 | 76.23 | 75.94 | 76.08 | 163,954 | +0.39(+0.51%) |
Mar 06, 2024 | 75.64 | 75.95 | 75.46 | 75.69 | 282,994 | +0.47(+0.62%) |
Mar 05, 2024 | 75.38 | 75.71 | 74.97 | 75.22 | 323,090 | -0.26(-0.34%) |
Mar 04, 2024 | 75.33 | 75.67 | 75.18 | 75.48 | 511,303 | +0.24(+0.32%) |