Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 73.79 | 74.14 | 72.98 | 73.94 | 124,943 | +0.86(+1.18%) |
May 01, 2024 | 72.32 | 74.16 | 71.70 | 73.08 | 159,048 | +0.48(+0.66%) |
Apr 30, 2024 | 73.07 | 73.62 | 72.46 | 72.60 | 128,972 | -1.02(-1.39%) |
Apr 29, 2024 | 71.55 | 73.78 | 71.55 | 73.62 | 114,276 | +2.07(+2.89%) |
Apr 26, 2024 | 70.80 | 71.64 | 70.16 | 71.55 | 111,502 | +0.59(+0.83%) |
Apr 25, 2024 | 69.30 | 71.09 | 69.09 | 70.96 | 160,279 | +0.99(+1.41%) |
Apr 24, 2024 | 69.82 | 70.12 | 68.72 | 69.97 | 164,319 | +0.41(+0.59%) |
Apr 23, 2024 | 67.97 | 69.80 | 67.86 | 69.56 | 167,660 | +1.92(+2.84%) |
Apr 22, 2024 | 67.01 | 68.69 | 66.61 | 67.64 | 205,509 | +0.81(+1.21%) |
Apr 19, 2024 | 64.59 | 67.20 | 64.59 | 66.83 | 178,939 | +2.01(+3.10%) |
Apr 18, 2024 | 64.13 | 65.77 | 64.10 | 64.82 | 121,081 | +0.73(+1.14%) |
Apr 17, 2024 | 64.95 | 65.34 | 64.03 | 64.09 | 91,687 | -0.35(-0.54%) |
Apr 16, 2024 | 65.00 | 65.04 | 64.10 | 64.44 | 94,537 | -0.78(-1.20%) |
Apr 15, 2024 | 67.20 | 67.99 | 65.10 | 65.22 | 104,904 | -1.57(-2.35%) |
Apr 12, 2024 | 66.84 | 67.20 | 66.57 | 66.79 | 112,057 | -0.73(-1.08%) |
Apr 11, 2024 | 65.58 | 67.69 | 65.29 | 67.52 | 137,352 | +1.87(+2.85%) |
Apr 10, 2024 | 66.19 | 66.58 | 64.67 | 65.65 | 161,244 | -1.51(-2.25%) |
Apr 09, 2024 | 67.10 | 67.23 | 66.28 | 67.16 | 146,816 | +0.27(+0.40%) |
Apr 08, 2024 | 67.00 | 67.46 | 66.81 | 66.89 | 120,064 | +0.11(+0.16%) |
Apr 05, 2024 | 67.07 | 68.79 | 66.60 | 66.78 | 109,775 | -0.64(-0.95%) |
Apr 04, 2024 | 69.24 | 69.25 | 67.21 | 67.42 | 125,165 | -1.21(-1.76%) |
Apr 03, 2024 | 67.73 | 68.86 | 67.73 | 68.63 | 122,643 | +0.34(+0.50%) |
Apr 02, 2024 | 68.71 | 68.75 | 67.51 | 68.29 | 135,034 | -0.96(-1.39%) |
Apr 01, 2024 | 70.26 | 70.26 | 68.27 | 69.25 | 118,473 | -1.01(-1.44%) |
Mar 28, 2024 | 69.72 | 70.68 | 68.49 | 70.26 | 203,469 | +0.92(+1.33%) |
Mar 27, 2024 | 67.66 | 69.46 | 67.36 | 69.34 | 86,923 | +2.16(+3.22%) |
Mar 26, 2024 | 68.05 | 68.05 | 66.49 | 67.18 | 79,403 | -0.50(-0.74%) |
Mar 25, 2024 | 68.00 | 68.18 | 67.28 | 67.68 | 69,700 | -0.25(-0.37%) |
Mar 22, 2024 | 70.01 | 70.37 | 67.75 | 67.93 | 89,229 | -2.36(-3.36%) |
Mar 21, 2024 | 68.54 | 70.47 | 68.54 | 70.29 | 107,093 | +1.75(+2.55%) |
Mar 20, 2024 | 67.63 | 68.88 | 67.28 | 68.54 | 83,944 | +0.97(+1.44%) |
Mar 19, 2024 | 65.72 | 67.84 | 65.72 | 67.57 | 78,507 | +1.54(+2.33%) |
Mar 18, 2024 | 67.10 | 67.56 | 65.81 | 66.03 | 68,343 | -1.07(-1.59%) |
Mar 15, 2024 | 65.65 | 67.45 | 65.15 | 67.10 | 245,174 | +0.25(+0.37%) |
Mar 14, 2024 | 67.06 | 67.11 | 66.09 | 66.85 | 79,945 | -0.54(-0.80%) |
Mar 13, 2024 | 66.95 | 67.84 | 66.65 | 67.39 | 100,142 | +0.28(+0.42%) |
Mar 12, 2024 | 68.46 | 69.09 | 67.06 | 67.11 | 100,178 | -1.51(-2.20%) |
Mar 11, 2024 | 68.07 | 68.75 | 67.22 | 68.62 | 81,224 | +0.14(+0.20%) |
Mar 08, 2024 | 68.99 | 69.35 | 68.14 | 68.48 | 105,480 | +0.05(+0.07%) |
Mar 07, 2024 | 68.53 | 69.22 | 68.16 | 68.43 | 77,348 | +0.37(+0.54%) |
Mar 06, 2024 | 68.95 | 69.25 | 67.78 | 68.06 | 101,428 | -0.76(-1.10%) |
Mar 05, 2024 | 68.03 | 69.45 | 68.03 | 68.82 | 170,053 | +0.46(+0.67%) |
Mar 04, 2024 | 69.42 | 70.19 | 68.29 | 68.36 | 84,615 | -1.32(-1.89%) |