Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 78.59 | 78.59 | 78.19 | 78.42 | 4,995 | +0.47(+0.60%) |
May 02, 2024 | 78.00 | 78.05 | 77.65 | 77.95 | 5,123 | +0.50(+0.65%) |
May 01, 2024 | 77.34 | 78.13 | 77.26 | 77.45 | 8,625 | -0.18(-0.23%) |
Apr 30, 2024 | 78.38 | 78.38 | 77.63 | 77.63 | 2,120 | -1.11(-1.41%) |
Apr 29, 2024 | 78.39 | 78.74 | 78.39 | 78.74 | 8,513 | +0.45(+0.57%) |
Apr 26, 2024 | 78.17 | 78.46 | 78.17 | 78.29 | 4,280 | +0.00(+0.00%) |
Apr 25, 2024 | 77.94 | 78.31 | 77.65 | 78.29 | 5,157 | -0.17(-0.22%) |
Apr 24, 2024 | 78.23 | 78.47 | 78.12 | 78.46 | 4,365 | +0.00(+0.01%) |
Apr 23, 2024 | 77.76 | 78.49 | 77.76 | 78.46 | 13,734 | +0.83(+1.07%) |
Apr 22, 2024 | 77.34 | 78.01 | 77.07 | 77.63 | 9,038 | +0.57(+0.74%) |
Apr 19, 2024 | 76.94 | 77.21 | 76.88 | 77.06 | 5,526 | +0.28(+0.36%) |
Apr 18, 2024 | 77.06 | 77.31 | 76.69 | 76.78 | 6,638 | -0.08(-0.11%) |
Apr 17, 2024 | 77.29 | 77.29 | 76.70 | 76.86 | 18,520 | -0.15(-0.19%) |
Apr 16, 2024 | 77.37 | 77.37 | 76.88 | 77.01 | 4,908 | -0.35(-0.46%) |
Apr 15, 2024 | 78.73 | 78.83 | 77.23 | 77.36 | 9,706 | -0.63(-0.81%) |
Apr 12, 2024 | 78.67 | 78.69 | 77.83 | 77.99 | 11,701 | -1.15(-1.46%) |
Apr 11, 2024 | 79.49 | 79.49 | 78.76 | 79.14 | 8,443 | -0.20(-0.25%) |
Apr 10, 2024 | 79.20 | 79.52 | 79.05 | 79.35 | 5,095 | -0.95(-1.19%) |
Apr 09, 2024 | 80.47 | 80.47 | 79.78 | 80.30 | 5,530 | +0.05(+0.06%) |
Apr 08, 2024 | 80.18 | 80.39 | 80.18 | 80.25 | 4,001 | +0.09(+0.11%) |
Apr 05, 2024 | 79.56 | 80.18 | 79.56 | 80.16 | 7,473 | +0.46(+0.57%) |
Apr 04, 2024 | 80.89 | 81.05 | 79.47 | 79.70 | 4,231 | -0.80(-0.99%) |
Apr 03, 2024 | 80.22 | 80.58 | 80.22 | 80.50 | 5,578 | +0.07(+0.09%) |
Apr 02, 2024 | 80.45 | 80.47 | 80.16 | 80.43 | 5,218 | -0.57(-0.70%) |
Apr 01, 2024 | 81.41 | 81.41 | 80.89 | 81.00 | 3,495 | -0.28(-0.34%) |
Mar 28, 2024 | 81.41 | 81.49 | 81.28 | 81.28 | 5,542 | +0.12(+0.15%) |
Mar 27, 2024 | 80.61 | 81.16 | 80.61 | 81.16 | 9,327 | +1.07(+1.33%) |
Mar 26, 2024 | 80.44 | 80.46 | 80.09 | 80.09 | 9,774 | +0.03(+0.04%) |
Mar 25, 2024 | 80.23 | 80.49 | 80.06 | 80.06 | 8,002 | -0.23(-0.29%) |
Mar 22, 2024 | 80.80 | 80.80 | 80.29 | 80.29 | 22,550 | -0.51(-0.63%) |
Mar 21, 2024 | 80.56 | 80.94 | 80.56 | 80.80 | 12,158 | +0.52(+0.65%) |
Mar 20, 2024 | 79.70 | 80.30 | 79.70 | 80.28 | 41,631 | +0.59(+0.75%) |
Mar 19, 2024 | 79.12 | 79.68 | 79.12 | 79.68 | 10,527 | +0.53(+0.67%) |
Mar 18, 2024 | 79.14 | 79.44 | 79.05 | 79.15 | 7,532 | +0.15(+0.19%) |
Mar 15, 2024 | 79.04 | 79.24 | 78.89 | 79.00 | 5,774 | -0.11(-0.14%) |
Mar 14, 2024 | 79.79 | 79.79 | 78.69 | 79.11 | 10,841 | -0.56(-0.70%) |
Mar 13, 2024 | 79.71 | 79.91 | 79.57 | 79.67 | 11,393 | -0.01(-0.02%) |
Mar 12, 2024 | 79.43 | 79.68 | 79.34 | 79.68 | 8,470 | +0.40(+0.50%) |
Mar 11, 2024 | 79.07 | 79.31 | 78.84 | 79.29 | 10,955 | +0.06(+0.08%) |
Mar 08, 2024 | 79.63 | 79.63 | 79.22 | 79.22 | 8,486 | -0.19(-0.24%) |
Mar 07, 2024 | 79.32 | 79.50 | 79.29 | 79.42 | 22,256 | +0.53(+0.67%) |
Mar 06, 2024 | 78.85 | 79.08 | 78.76 | 78.89 | 5,841 | +0.51(+0.65%) |
Mar 05, 2024 | 78.49 | 78.79 | 78.13 | 78.38 | 7,455 | -0.42(-0.53%) |
Mar 04, 2024 | 78.45 | 78.90 | 78.45 | 78.80 | 24,219 | +0.30(+0.39%) |