Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 71.08 | 71.54 | 71.01 | 71.19 | 817,087 | +0.62(+0.88%) |
May 02, 2024 | 70.29 | 70.72 | 70.06 | 70.57 | 576,873 | +0.60(+0.86%) |
May 01, 2024 | 69.82 | 70.71 | 69.82 | 69.97 | 824,838 | -0.21(-0.29%) |
Apr 30, 2024 | 70.63 | 70.68 | 70.16 | 70.18 | 360,175 | -0.67(-0.94%) |
Apr 29, 2024 | 70.68 | 70.89 | 70.61 | 70.84 | 234,067 | +0.20(+0.28%) |
Apr 26, 2024 | 70.63 | 70.68 | 70.27 | 70.65 | 242,226 | +0.30(+0.43%) |
Apr 25, 2024 | 69.95 | 70.46 | 69.90 | 70.35 | 297,603 | -0.20(-0.28%) |
Apr 24, 2024 | 70.68 | 70.93 | 70.33 | 70.55 | 1,025,011 | -0.10(-0.14%) |
Apr 23, 2024 | 70.09 | 70.78 | 70.08 | 70.65 | 241,780 | +0.72(+1.03%) |
Apr 22, 2024 | 69.59 | 70.12 | 69.54 | 69.93 | 465,548 | +0.41(+0.59%) |
Apr 19, 2024 | 69.76 | 70.03 | 69.37 | 69.52 | 1,313,736 | -0.40(-0.57%) |
Apr 18, 2024 | 69.99 | 70.38 | 69.86 | 69.92 | 332,919 | -0.01(-0.01%) |
Apr 17, 2024 | 70.21 | 70.35 | 69.84 | 69.93 | 238,220 | -0.13(-0.19%) |
Apr 16, 2024 | 70.27 | 70.27 | 69.93 | 70.06 | 1,215,791 | -0.32(-0.45%) |
Apr 15, 2024 | 71.40 | 71.40 | 70.30 | 70.38 | 362,149 | -0.76(-1.07%) |
Apr 12, 2024 | 71.79 | 71.83 | 71.06 | 71.13 | 430,257 | -0.87(-1.21%) |
Apr 11, 2024 | 72.06 | 72.09 | 71.65 | 72.00 | 451,269 | +0.14(+0.19%) |
Apr 10, 2024 | 72.01 | 72.14 | 71.70 | 71.86 | 681,961 | -0.49(-0.68%) |
Apr 09, 2024 | 72.39 | 72.44 | 72.01 | 72.35 | 236,949 | +0.14(+0.19%) |
Apr 08, 2024 | 72.06 | 72.34 | 72.06 | 72.21 | 450,049 | +0.26(+0.36%) |
Apr 05, 2024 | 71.95 | 72.23 | 71.87 | 71.95 | 548,552 | +0.08(+0.11%) |
Apr 04, 2024 | 72.37 | 72.72 | 71.87 | 71.87 | 537,357 | -0.30(-0.42%) |
Apr 03, 2024 | 71.87 | 72.32 | 71.87 | 72.17 | 1,041,598 | +0.06(+0.08%) |
Apr 02, 2024 | 72.20 | 72.33 | 71.96 | 72.11 | 482,082 | -0.58(-0.80%) |
Apr 01, 2024 | 72.81 | 72.97 | 72.60 | 72.69 | 653,046 | -0.16(-0.22%) |
Mar 28, 2024 | 72.77 | 73.25 | 72.77 | 72.85 | 496,969 | -0.14(-0.19%) |
Mar 27, 2024 | 72.76 | 73.02 | 72.60 | 72.99 | 675,980 | +0.41(+0.56%) |
Mar 26, 2024 | 72.61 | 72.84 | 72.58 | 72.58 | 252,092 | +0.00(+0.00%) |
Mar 25, 2024 | 72.26 | 72.76 | 72.09 | 72.58 | 629,999 | +0.32(+0.44%) |
Mar 22, 2024 | 72.46 | 72.46 | 72.15 | 72.26 | 355,407 | -0.19(-0.26%) |
Mar 21, 2024 | 72.31 | 72.70 | 72.24 | 72.45 | 707,352 | +0.34(+0.47%) |
Mar 20, 2024 | 71.48 | 72.14 | 71.48 | 72.11 | 414,159 | +0.66(+0.92%) |
Mar 19, 2024 | 71.37 | 71.52 | 71.11 | 71.46 | 351,248 | -0.08(-0.11%) |
Mar 18, 2024 | 71.79 | 71.89 | 71.49 | 71.54 | 712,738 | -0.09(-0.13%) |
Mar 15, 2024 | 71.76 | 71.85 | 71.55 | 71.63 | 821,028 | -0.37(-0.51%) |
Mar 14, 2024 | 72.61 | 72.63 | 71.75 | 72.00 | 1,442,735 | -0.43(-0.59%) |
Mar 13, 2024 | 72.30 | 72.58 | 72.30 | 72.42 | 465,331 | +0.18(+0.25%) |
Mar 12, 2024 | 72.21 | 72.25 | 71.92 | 72.24 | 365,025 | +0.23(+0.32%) |
Mar 11, 2024 | 72.07 | 72.26 | 71.94 | 72.02 | 579,888 | +0.00(+0.00%) |
Mar 08, 2024 | 71.99 | 72.43 | 71.89 | 72.02 | 469,157 | +0.14(+0.19%) |
Mar 07, 2024 | 71.66 | 71.91 | 71.58 | 71.88 | 397,947 | +0.41(+0.57%) |
Mar 06, 2024 | 71.84 | 71.84 | 71.33 | 71.47 | 709,085 | +0.22(+0.31%) |
Mar 05, 2024 | 71.68 | 71.74 | 71.14 | 71.25 | 524,950 | -0.59(-0.82%) |
Mar 04, 2024 | 71.81 | 71.96 | 71.66 | 71.84 | 749,794 | +0.05(+0.07%) |