Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 68.27 | 68.80 | 68.08 | 68.32 | 520,830 | +0.41(+0.60%) |
Apr 30, 2024 | 68.05 | 68.26 | 67.81 | 67.91 | 414,704 | -0.53(-0.77%) |
Apr 29, 2024 | 68.21 | 68.47 | 68.15 | 68.44 | 316,973 | +0.50(+0.73%) |
Apr 26, 2024 | 67.96 | 68.20 | 67.90 | 67.94 | 437,191 | +0.35(+0.52%) |
Apr 25, 2024 | 67.30 | 67.62 | 67.19 | 67.59 | 749,905 | -0.34(-0.50%) |
Apr 24, 2024 | 68.08 | 68.21 | 67.67 | 67.93 | 524,642 | -0.46(-0.67%) |
Apr 23, 2024 | 68.20 | 68.77 | 68.04 | 68.39 | 520,381 | +0.06(+0.09%) |
Apr 22, 2024 | 68.08 | 68.35 | 68.06 | 68.33 | 624,653 | +0.04(+0.06%) |
Apr 19, 2024 | 68.45 | 68.52 | 68.17 | 68.29 | 617,157 | +0.17(+0.25%) |
Apr 18, 2024 | 68.36 | 68.39 | 67.96 | 68.12 | 513,866 | -0.28(-0.41%) |
Apr 17, 2024 | 68.25 | 68.48 | 67.97 | 68.40 | 471,922 | +0.62(+0.91%) |
Apr 16, 2024 | 67.64 | 67.94 | 67.40 | 67.78 | 762,588 | -0.34(-0.50%) |
Apr 15, 2024 | 68.59 | 68.59 | 67.96 | 68.12 | 627,814 | -1.05(-1.51%) |
Apr 12, 2024 | 69.36 | 69.54 | 69.17 | 69.17 | 726,726 | +0.22(+0.32%) |
Apr 11, 2024 | 69.31 | 69.44 | 68.73 | 68.95 | 1,010,300 | -0.24(-0.35%) |
Apr 10, 2024 | 69.88 | 69.93 | 69.05 | 69.19 | 584,805 | -1.45(-2.06%) |
Apr 09, 2024 | 70.45 | 70.67 | 70.36 | 70.64 | 367,041 | +0.59(+0.84%) |
Apr 08, 2024 | 69.88 | 70.18 | 69.83 | 70.05 | 435,187 | +0.06(+0.09%) |
Apr 05, 2024 | 70.08 | 70.43 | 69.98 | 69.99 | 619,519 | -0.67(-0.94%) |
Apr 04, 2024 | 70.82 | 70.82 | 70.34 | 70.66 | 702,048 | +0.29(+0.41%) |
Apr 03, 2024 | 69.92 | 70.42 | 69.73 | 70.37 | 653,256 | +0.00(+0.00%) |
Apr 02, 2024 | 70.01 | 70.42 | 69.78 | 70.37 | 634,841 | -0.25(-0.35%) |
Apr 01, 2024 | 71.18 | 71.24 | 70.57 | 70.62 | 640,429 | -1.15(-1.61%) |
Mar 28, 2024 | 71.73 | 72.03 | 71.58 | 71.77 | 766,746 | -0.03(-0.04%) |
Mar 27, 2024 | 71.20 | 71.80 | 71.20 | 71.80 | 395,954 | +0.65(+0.92%) |
Mar 26, 2024 | 71.05 | 71.22 | 70.86 | 71.15 | 450,320 | +0.13(+0.18%) |
Mar 25, 2024 | 71.29 | 71.29 | 70.97 | 71.02 | 373,121 | -0.36(-0.50%) |
Mar 22, 2024 | 71.59 | 71.60 | 71.28 | 71.38 | 513,563 | +0.50(+0.70%) |
Mar 21, 2024 | 70.96 | 71.14 | 70.68 | 70.88 | 457,868 | +0.16(+0.22%) |
Mar 20, 2024 | 70.75 | 70.97 | 70.22 | 70.72 | 737,281 | +0.11(+0.15%) |
Mar 19, 2024 | 70.57 | 70.83 | 70.48 | 70.61 | 9,053,108 | +0.18(+0.25%) |
Mar 18, 2024 | 70.58 | 70.71 | 70.37 | 70.43 | 868,293 | -0.23(-0.32%) |
Mar 15, 2024 | 70.72 | 70.78 | 70.54 | 70.66 | 487,837 | +0.00(+0.00%) |
Mar 14, 2024 | 71.14 | 71.14 | 70.58 | 70.66 | 459,325 | -0.85(-1.19%) |
Mar 13, 2024 | 71.64 | 71.87 | 71.47 | 71.52 | 914,395 | -0.23(-0.32%) |
Mar 12, 2024 | 71.91 | 72.01 | 71.64 | 71.74 | 1,666,891 | -0.50(-0.69%) |
Mar 11, 2024 | 72.28 | 72.38 | 72.01 | 72.24 | 4,872,710 | +0.08(+0.11%) |
Mar 08, 2024 | 72.13 | 72.36 | 72.05 | 72.16 | 701,325 | +0.03(+0.04%) |
Mar 07, 2024 | 72.36 | 72.38 | 71.91 | 72.13 | 783,841 | +0.01(+0.01%) |
Mar 06, 2024 | 71.93 | 72.25 | 71.85 | 72.12 | 1,323,596 | +0.39(+0.54%) |
Mar 05, 2024 | 71.62 | 72.00 | 71.46 | 71.73 | 848,343 | +0.76(+1.08%) |
Mar 04, 2024 | 70.63 | 71.07 | 70.63 | 70.97 | 1,015,115 | -0.23(-0.32%) |