Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 72.46 | 72.65 | 71.72 | 72.39 | 225,523 | +1.10(+1.54%) |
May 02, 2024 | 70.51 | 71.45 | 70.21 | 71.29 | 167,244 | +0.01(+0.01%) |
May 01, 2024 | 71.24 | 71.98 | 70.86 | 71.28 | 160,806 | +0.89(+1.26%) |
Apr 30, 2024 | 70.54 | 70.96 | 70.25 | 70.39 | 263,744 | -0.73(-1.03%) |
Apr 29, 2024 | 70.82 | 71.30 | 70.67 | 71.12 | 163,814 | +0.76(+1.08%) |
Apr 26, 2024 | 70.47 | 70.86 | 70.26 | 70.36 | 230,964 | +0.52(+0.74%) |
Apr 25, 2024 | 69.49 | 69.95 | 69.30 | 69.84 | 233,161 | -0.67(-0.95%) |
Apr 24, 2024 | 70.72 | 70.75 | 70.00 | 70.51 | 182,932 | -0.97(-1.36%) |
Apr 23, 2024 | 71.15 | 72.00 | 70.89 | 71.48 | 204,757 | -0.02(-0.03%) |
Apr 22, 2024 | 71.03 | 71.59 | 71.03 | 71.50 | 147,688 | -0.16(-0.22%) |
Apr 19, 2024 | 71.95 | 71.95 | 71.40 | 71.66 | 113,786 | +0.27(+0.38%) |
Apr 18, 2024 | 71.74 | 71.74 | 70.95 | 71.39 | 128,862 | -0.38(-0.53%) |
Apr 17, 2024 | 71.26 | 71.83 | 70.77 | 71.77 | 210,362 | +1.12(+1.59%) |
Apr 16, 2024 | 70.22 | 70.93 | 69.87 | 70.65 | 314,889 | -0.75(-1.05%) |
Apr 15, 2024 | 71.92 | 71.93 | 70.93 | 71.40 | 647,905 | -1.85(-2.53%) |
Apr 12, 2024 | 73.59 | 73.98 | 73.24 | 73.25 | 642,187 | +0.58(+0.80%) |
Apr 11, 2024 | 73.33 | 73.35 | 72.22 | 72.67 | 1,023,494 | -0.64(-0.87%) |
Apr 10, 2024 | 74.43 | 74.60 | 73.02 | 73.31 | 658,033 | -2.20(-2.91%) |
Apr 09, 2024 | 75.02 | 75.57 | 74.98 | 75.51 | 136,793 | +1.00(+1.34%) |
Apr 08, 2024 | 74.25 | 74.64 | 74.13 | 74.51 | 121,674 | +0.07(+0.09%) |
Apr 05, 2024 | 74.84 | 75.31 | 74.40 | 74.44 | 396,782 | -1.62(-2.13%) |
Apr 04, 2024 | 76.03 | 76.19 | 75.27 | 76.06 | 227,119 | +0.82(+1.09%) |
Apr 03, 2024 | 74.33 | 75.26 | 74.06 | 75.24 | 326,102 | -0.14(-0.19%) |
Apr 02, 2024 | 74.82 | 75.58 | 74.49 | 75.38 | 503,839 | -0.60(-0.79%) |
Apr 01, 2024 | 77.10 | 77.10 | 75.91 | 75.98 | 383,588 | -2.50(-3.19%) |
Mar 28, 2024 | 78.14 | 78.89 | 77.96 | 78.48 | 110,261 | +0.16(+0.20%) |
Mar 27, 2024 | 77.42 | 78.34 | 77.33 | 78.32 | 222,076 | +1.06(+1.37%) |
Mar 26, 2024 | 76.79 | 77.32 | 76.53 | 77.26 | 202,118 | +0.50(+0.66%) |
Mar 25, 2024 | 76.90 | 76.96 | 76.44 | 76.76 | 225,249 | -0.67(-0.87%) |
Mar 22, 2024 | 77.59 | 77.65 | 77.07 | 77.43 | 169,993 | +1.23(+1.61%) |
Mar 21, 2024 | 76.34 | 77.24 | 75.74 | 76.20 | 281,381 | +0.23(+0.30%) |
Mar 20, 2024 | 76.44 | 77.24 | 75.27 | 75.97 | 312,951 | -0.20(-0.26%) |
Mar 19, 2024 | 76.15 | 76.42 | 75.94 | 76.17 | 147,294 | +0.16(+0.21%) |
Mar 18, 2024 | 76.13 | 76.44 | 75.82 | 76.01 | 161,891 | -0.48(-0.62%) |
Mar 15, 2024 | 76.37 | 76.71 | 76.20 | 76.49 | 289,193 | +0.25(+0.32%) |
Mar 14, 2024 | 77.25 | 77.27 | 76.15 | 76.24 | 250,074 | -1.85(-2.37%) |
Mar 13, 2024 | 78.14 | 78.69 | 77.77 | 78.09 | 150,202 | -0.62(-0.79%) |
Mar 12, 2024 | 78.89 | 79.07 | 78.48 | 78.72 | 295,014 | -0.95(-1.19%) |
Mar 11, 2024 | 80.02 | 80.08 | 79.23 | 79.67 | 174,256 | -0.14(-0.17%) |
Mar 08, 2024 | 79.77 | 80.13 | 79.37 | 79.81 | 267,366 | -0.21(-0.26%) |
Mar 07, 2024 | 80.78 | 80.78 | 79.58 | 80.01 | 233,757 | -0.31(-0.38%) |
Mar 06, 2024 | 80.16 | 80.61 | 79.57 | 80.32 | 206,573 | +0.64(+0.81%) |
Mar 05, 2024 | 79.43 | 79.94 | 79.14 | 79.68 | 303,186 | +1.62(+2.08%) |
Mar 04, 2024 | 77.44 | 78.13 | 77.44 | 78.05 | 218,413 | -0.46(-0.58%) |