Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 68.90 | 69.39 | 68.06 | 68.47 | 108,167 | -0.44(-0.64%) |
Apr 30, 2024 | 70.30 | 70.30 | 68.91 | 68.91 | 99,035 | -1.73(-2.45%) |
Apr 29, 2024 | 70.40 | 70.72 | 70.40 | 70.64 | 52,547 | +0.38(+0.54%) |
Apr 26, 2024 | 70.21 | 70.48 | 70.08 | 70.26 | 104,067 | +0.10(+0.14%) |
Apr 25, 2024 | 70.15 | 70.53 | 69.37 | 70.16 | 108,712 | -0.58(-0.82%) |
Apr 24, 2024 | 70.54 | 70.79 | 70.25 | 70.74 | 65,272 | +0.16(+0.23%) |
Apr 23, 2024 | 69.91 | 70.78 | 69.70 | 70.58 | 97,580 | +0.68(+0.97%) |
Apr 22, 2024 | 69.52 | 70.38 | 69.15 | 69.90 | 47,321 | +0.47(+0.68%) |
Apr 19, 2024 | 68.70 | 69.58 | 68.70 | 69.43 | 75,001 | +0.60(+0.87%) |
Apr 18, 2024 | 69.19 | 69.54 | 68.62 | 68.83 | 60,353 | -0.03(-0.04%) |
Apr 17, 2024 | 69.78 | 69.91 | 68.86 | 68.86 | 131,835 | -0.51(-0.74%) |
Apr 16, 2024 | 69.37 | 69.58 | 68.91 | 69.37 | 72,782 | -0.36(-0.52%) |
Apr 15, 2024 | 70.80 | 70.97 | 69.45 | 69.73 | 64,462 | -0.46(-0.66%) |
Apr 12, 2024 | 71.26 | 71.29 | 69.98 | 70.19 | 192,198 | -1.00(-1.40%) |
Apr 11, 2024 | 71.45 | 71.49 | 70.78 | 71.19 | 63,338 | -0.18(-0.25%) |
Apr 10, 2024 | 71.90 | 71.90 | 71.01 | 71.37 | 71,902 | -0.97(-1.34%) |
Apr 09, 2024 | 72.74 | 72.93 | 71.96 | 72.34 | 67,202 | -0.23(-0.32%) |
Apr 08, 2024 | 72.86 | 72.95 | 72.51 | 72.57 | 118,084 | -0.01(-0.01%) |
Apr 05, 2024 | 72.28 | 72.83 | 72.12 | 72.58 | 71,975 | +0.41(+0.57%) |
Apr 04, 2024 | 73.32 | 73.43 | 72.00 | 72.17 | 59,977 | -0.66(-0.91%) |
Apr 03, 2024 | 72.29 | 72.90 | 72.29 | 72.83 | 92,563 | +0.46(+0.64%) |
Apr 02, 2024 | 72.79 | 72.79 | 71.91 | 72.37 | 103,586 | -0.76(-1.04%) |
Apr 01, 2024 | 73.50 | 73.50 | 72.71 | 73.13 | 73,341 | -0.14(-0.19%) |
Mar 28, 2024 | 73.06 | 73.39 | 72.86 | 73.27 | 73,470 | +0.48(+0.66%) |
Mar 27, 2024 | 71.87 | 72.79 | 71.87 | 72.79 | 64,713 | +1.30(+1.82%) |
Mar 26, 2024 | 72.01 | 72.16 | 71.49 | 71.49 | 107,357 | -0.33(-0.46%) |
Mar 25, 2024 | 71.67 | 72.26 | 71.67 | 71.82 | 239,446 | +0.22(+0.31%) |
Mar 22, 2024 | 72.09 | 72.22 | 71.57 | 71.60 | 61,505 | -0.60(-0.83%) |
Mar 21, 2024 | 71.95 | 72.35 | 71.89 | 72.20 | 65,696 | -0.02(-0.03%) |
Mar 20, 2024 | 71.16 | 72.27 | 71.05 | 72.22 | 55,559 | +0.90(+1.26%) |
Mar 19, 2024 | 70.38 | 71.32 | 70.38 | 71.32 | 64,582 | +0.82(+1.16%) |
Mar 18, 2024 | 70.80 | 70.83 | 70.26 | 70.50 | 57,190 | -0.09(-0.13%) |
Mar 15, 2024 | 70.06 | 70.70 | 70.06 | 70.59 | 48,910 | +0.45(+0.64%) |
Mar 14, 2024 | 70.82 | 70.85 | 69.77 | 70.14 | 64,213 | -0.70(-0.99%) |
Mar 13, 2024 | 70.39 | 71.18 | 70.39 | 70.84 | 94,507 | +0.57(+0.81%) |
Mar 12, 2024 | 70.24 | 70.46 | 69.82 | 70.27 | 61,533 | +0.00(+0.00%) |
Mar 11, 2024 | 70.32 | 70.45 | 69.65 | 70.27 | 62,251 | -0.21(-0.30%) |
Mar 08, 2024 | 70.71 | 71.08 | 70.29 | 70.48 | 67,659 | -0.08(-0.11%) |
Mar 07, 2024 | 70.17 | 70.72 | 70.11 | 70.56 | 160,487 | +0.70(+1.00%) |
Mar 06, 2024 | 70.09 | 70.15 | 69.66 | 69.86 | 64,664 | +0.20(+0.29%) |
Mar 05, 2024 | 69.59 | 70.34 | 69.51 | 69.66 | 128,989 | -0.25(-0.36%) |
Mar 04, 2024 | 70.01 | 70.55 | 69.80 | 69.91 | 285,746 | -0.04(-0.06%) |