Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 74.68 | 74.86 | 74.29 | 74.47 | 41,644 | -0.58(-0.77%) |
May 06, 2024 | 75.23 | 75.56 | 74.91 | 75.05 | 52,047 | +0.35(+0.47%) |
May 03, 2024 | 74.69 | 75.05 | 74.35 | 74.70 | 59,947 | +1.53(+2.09%) |
May 02, 2024 | 72.62 | 73.56 | 72.12 | 73.17 | 80,156 | +1.13(+1.57%) |
May 01, 2024 | 71.47 | 73.07 | 71.34 | 72.04 | 85,178 | +0.49(+0.68%) |
Apr 30, 2024 | 72.69 | 73.14 | 71.55 | 71.55 | 126,353 | -2.58(-3.48%) |
Apr 29, 2024 | 73.60 | 74.20 | 73.50 | 74.13 | 128,887 | +2.53(+3.53%) |
Apr 26, 2024 | 71.29 | 71.72 | 71.29 | 71.60 | 92,152 | +0.56(+0.79%) |
Apr 25, 2024 | 70.97 | 71.42 | 69.36 | 71.04 | 93,000 | -0.34(-0.48%) |
Apr 24, 2024 | 72.00 | 72.28 | 71.11 | 71.38 | 147,229 | -0.10(-0.14%) |
Apr 23, 2024 | 71.14 | 71.65 | 71.05 | 71.48 | 90,453 | -0.12(-0.17%) |
Apr 22, 2024 | 71.26 | 72.05 | 70.86 | 71.60 | 154,495 | +1.01(+1.43%) |
Apr 19, 2024 | 70.31 | 70.64 | 70.02 | 70.59 | 73,459 | +0.49(+0.70%) |
Apr 18, 2024 | 70.52 | 70.85 | 69.61 | 70.10 | 106,012 | +2.20(+3.24%) |
Apr 17, 2024 | 68.42 | 69.00 | 67.53 | 67.90 | 130,159 | -0.59(-0.86%) |
Apr 16, 2024 | 68.23 | 69.13 | 67.89 | 68.49 | 179,696 | -1.52(-2.17%) |
Apr 15, 2024 | 70.81 | 71.10 | 69.11 | 70.01 | 395,960 | -0.34(-0.48%) |
Apr 12, 2024 | 72.00 | 72.18 | 70.34 | 70.35 | 172,061 | -3.33(-4.52%) |
Apr 11, 2024 | 73.68 | 73.98 | 73.01 | 73.68 | 63,259 | +0.78(+1.07%) |
Apr 10, 2024 | 73.74 | 73.76 | 72.28 | 72.90 | 161,252 | -2.85(-3.76%) |
Apr 09, 2024 | 75.30 | 75.79 | 74.58 | 75.75 | 103,567 | +0.79(+1.05%) |
Apr 08, 2024 | 74.76 | 75.45 | 74.31 | 74.96 | 98,896 | +1.41(+1.92%) |
Apr 05, 2024 | 73.48 | 73.99 | 73.05 | 73.55 | 86,461 | -0.42(-0.57%) |
Apr 04, 2024 | 75.82 | 75.90 | 73.92 | 73.97 | 82,559 | -0.92(-1.23%) |
Apr 03, 2024 | 74.36 | 75.13 | 73.95 | 74.89 | 92,590 | -0.90(-1.19%) |
Apr 02, 2024 | 76.44 | 76.44 | 75.51 | 75.79 | 139,396 | -0.89(-1.16%) |
Apr 01, 2024 | 77.91 | 78.07 | 76.55 | 76.68 | 100,416 | -1.74(-2.22%) |
Mar 28, 2024 | 78.90 | 78.91 | 78.05 | 78.42 | 79,771 | -1.29(-1.62%) |
Mar 27, 2024 | 78.74 | 79.71 | 78.67 | 79.71 | 81,592 | +0.51(+0.64%) |
Mar 26, 2024 | 80.48 | 80.48 | 79.01 | 79.20 | 42,567 | -0.88(-1.09%) |
Mar 25, 2024 | 79.46 | 80.46 | 79.46 | 80.08 | 36,546 | +1.21(+1.54%) |
Mar 22, 2024 | 80.72 | 80.72 | 78.82 | 78.87 | 59,190 | -1.52(-1.89%) |
Mar 21, 2024 | 81.48 | 81.48 | 80.30 | 80.39 | 79,512 | -0.28(-0.35%) |
Mar 20, 2024 | 79.36 | 80.95 | 79.07 | 80.67 | 72,099 | +0.34(+0.42%) |
Mar 19, 2024 | 80.77 | 80.77 | 80.00 | 80.33 | 71,124 | -1.51(-1.85%) |
Mar 18, 2024 | 82.27 | 82.55 | 81.66 | 81.84 | 44,363 | +0.91(+1.13%) |
Mar 15, 2024 | 81.04 | 81.27 | 80.46 | 80.92 | 88,820 | -1.14(-1.39%) |
Mar 14, 2024 | 83.88 | 83.88 | 81.79 | 82.07 | 84,236 | -2.64(-3.11%) |
Mar 13, 2024 | 84.42 | 84.82 | 84.18 | 84.70 | 49,387 | +0.01(+0.01%) |
Mar 12, 2024 | 85.03 | 85.36 | 84.42 | 84.69 | 83,653 | +2.25(+2.73%) |
Mar 11, 2024 | 82.81 | 82.89 | 82.03 | 82.45 | 47,619 | -0.91(-1.10%) |
Mar 08, 2024 | 84.27 | 84.76 | 83.03 | 83.36 | 46,649 | -0.74(-0.88%) |
Mar 07, 2024 | 83.86 | 84.36 | 83.70 | 84.10 | 64,159 | +1.32(+1.60%) |
Mar 06, 2024 | 83.46 | 83.50 | 82.54 | 82.77 | 57,367 | -0.23(-0.28%) |
Mar 05, 2024 | 83.53 | 83.78 | 82.55 | 83.00 | 88,225 | -2.32(-2.72%) |
Mar 04, 2024 | 85.05 | 85.62 | 84.96 | 85.32 | 119,379 | +3.88(+4.76%) |