Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 69.84 | 69.89 | 69.60 | 69.72 | 286,687 | +0.05(+0.07%) |
May 06, 2024 | 69.59 | 69.71 | 69.51 | 69.67 | 339,852 | +0.50(+0.72%) |
May 03, 2024 | 69.40 | 69.40 | 68.84 | 69.17 | 213,188 | +0.38(+0.55%) |
May 02, 2024 | 68.49 | 68.90 | 68.17 | 68.80 | 226,473 | +1.06(+1.56%) |
May 01, 2024 | 67.93 | 68.44 | 67.60 | 67.74 | 290,372 | -0.02(-0.03%) |
Apr 30, 2024 | 68.42 | 68.44 | 67.76 | 67.76 | 193,720 | -0.91(-1.33%) |
Apr 29, 2024 | 68.45 | 68.77 | 68.42 | 68.67 | 222,382 | +0.43(+0.63%) |
Apr 26, 2024 | 68.11 | 68.28 | 67.91 | 68.24 | 226,676 | +0.48(+0.71%) |
Apr 25, 2024 | 67.30 | 67.89 | 67.04 | 67.76 | 355,025 | -0.03(-0.04%) |
Apr 24, 2024 | 67.98 | 67.98 | 67.55 | 67.79 | 212,885 | -0.25(-0.37%) |
Apr 23, 2024 | 67.63 | 68.06 | 67.51 | 68.04 | 245,551 | +0.53(+0.79%) |
Apr 22, 2024 | 67.19 | 67.68 | 66.97 | 67.51 | 278,376 | +0.66(+0.99%) |
Apr 19, 2024 | 66.51 | 66.94 | 66.44 | 66.85 | 291,350 | +0.34(+0.51%) |
Apr 18, 2024 | 66.59 | 66.87 | 66.35 | 66.51 | 344,403 | +0.07(+0.11%) |
Apr 17, 2024 | 66.65 | 66.74 | 66.13 | 66.44 | 379,094 | +0.28(+0.42%) |
Apr 16, 2024 | 66.47 | 66.47 | 65.99 | 66.16 | 395,856 | -0.98(-1.46%) |
Apr 15, 2024 | 67.98 | 68.00 | 67.01 | 67.14 | 316,579 | -0.13(-0.19%) |
Apr 12, 2024 | 67.86 | 68.00 | 67.19 | 67.27 | 323,387 | -1.05(-1.54%) |
Apr 11, 2024 | 68.54 | 68.54 | 67.76 | 68.32 | 290,223 | +0.05(+0.07%) |
Apr 10, 2024 | 68.42 | 68.54 | 68.02 | 68.27 | 411,013 | -0.97(-1.40%) |
Apr 09, 2024 | 69.37 | 69.50 | 68.97 | 69.24 | 254,031 | +0.16(+0.23%) |
Apr 08, 2024 | 69.05 | 69.16 | 68.88 | 69.08 | 334,889 | +0.48(+0.70%) |
Apr 05, 2024 | 68.47 | 68.70 | 68.17 | 68.60 | 209,117 | +0.06(+0.09%) |
Apr 04, 2024 | 69.41 | 69.41 | 68.43 | 68.54 | 252,679 | -0.24(-0.35%) |
Apr 03, 2024 | 68.40 | 68.86 | 68.39 | 68.78 | 310,346 | +0.38(+0.56%) |
Apr 02, 2024 | 68.29 | 68.46 | 68.23 | 68.40 | 277,628 | -0.08(-0.12%) |
Apr 01, 2024 | 68.70 | 68.80 | 68.31 | 68.48 | 376,090 | -0.32(-0.47%) |
Mar 28, 2024 | 68.68 | 68.86 | 68.68 | 68.80 | 287,347 | -0.05(-0.07%) |
Mar 27, 2024 | 68.52 | 68.85 | 68.46 | 68.85 | 946,916 | +0.49(+0.72%) |
Mar 26, 2024 | 68.66 | 68.66 | 68.34 | 68.36 | 1,619,849 | -0.05(-0.07%) |
Mar 25, 2024 | 68.37 | 68.56 | 68.34 | 68.41 | 307,976 | +0.03(+0.04%) |
Mar 22, 2024 | 68.63 | 68.63 | 68.29 | 68.38 | 242,933 | -0.25(-0.36%) |
Mar 21, 2024 | 68.78 | 68.90 | 68.59 | 68.63 | 301,788 | -0.04(-0.06%) |
Mar 20, 2024 | 67.93 | 68.67 | 67.78 | 68.67 | 446,066 | +0.72(+1.06%) |
Mar 19, 2024 | 67.81 | 68.06 | 67.72 | 67.95 | 356,618 | +0.15(+0.22%) |
Mar 18, 2024 | 67.91 | 68.01 | 67.72 | 67.80 | 352,938 | -0.11(-0.16%) |
Mar 15, 2024 | 67.95 | 68.07 | 67.72 | 67.91 | 306,753 | +0.12(+0.17%) |
Mar 14, 2024 | 68.26 | 68.26 | 67.55 | 67.79 | 496,776 | -0.51(-0.74%) |
Mar 13, 2024 | 68.16 | 68.40 | 68.15 | 68.30 | 265,304 | +0.14(+0.20%) |
Mar 12, 2024 | 67.95 | 68.17 | 67.70 | 68.16 | 349,074 | +0.34(+0.50%) |
Mar 11, 2024 | 67.70 | 67.84 | 67.54 | 67.82 | 353,890 | -0.26(-0.38%) |
Mar 08, 2024 | 68.40 | 68.44 | 68.01 | 68.08 | 304,174 | -0.08(-0.12%) |
Mar 07, 2024 | 68.05 | 68.22 | 67.93 | 68.16 | 310,386 | +0.55(+0.82%) |
Mar 06, 2024 | 67.68 | 67.80 | 67.53 | 67.61 | 347,964 | +0.77(+1.16%) |
Mar 05, 2024 | 66.90 | 67.14 | 66.70 | 66.83 | 445,694 | +0.08(+0.12%) |
Mar 04, 2024 | 66.82 | 66.88 | 66.71 | 66.75 | 749,262 | -0.23(-0.34%) |