Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 71.44 | 72.51 | 70.83 | 70.87 | 130,346 | -0.72(-1.01%) |
Apr 29, 2024 | 73.19 | 74.06 | 71.08 | 71.59 | 114,935 | -1.50(-2.05%) |
Apr 26, 2024 | 73.41 | 73.85 | 73.09 | 73.09 | 70,190 | -0.16(-0.22%) |
Apr 25, 2024 | 72.75 | 73.61 | 72.50 | 73.25 | 119,860 | -0.08(-0.11%) |
Apr 24, 2024 | 73.45 | 73.66 | 72.91 | 73.33 | 74,198 | -0.70(-0.95%) |
Apr 23, 2024 | 74.49 | 74.95 | 73.91 | 74.03 | 110,131 | +0.07(+0.09%) |
Apr 22, 2024 | 71.54 | 74.00 | 71.54 | 73.96 | 171,460 | +2.20(+3.07%) |
Apr 19, 2024 | 70.99 | 71.92 | 69.59 | 71.76 | 116,113 | +1.15(+1.63%) |
Apr 18, 2024 | 70.95 | 70.95 | 69.90 | 70.61 | 124,802 | -0.12(-0.17%) |
Apr 17, 2024 | 71.61 | 71.61 | 70.31 | 70.73 | 84,095 | -0.32(-0.45%) |
Apr 16, 2024 | 71.29 | 71.80 | 70.68 | 71.05 | 167,266 | -0.57(-0.80%) |
Apr 15, 2024 | 72.88 | 73.53 | 71.38 | 71.62 | 59,133 | -0.90(-1.24%) |
Apr 12, 2024 | 72.85 | 72.92 | 72.11 | 72.52 | 139,182 | -0.60(-0.82%) |
Apr 11, 2024 | 72.80 | 73.33 | 71.75 | 73.12 | 45,832 | +0.61(+0.84%) |
Apr 10, 2024 | 73.39 | 73.45 | 72.34 | 72.51 | 68,300 | -1.76(-2.37%) |
Apr 09, 2024 | 74.00 | 74.45 | 73.63 | 74.27 | 127,295 | +0.78(+1.06%) |
Apr 08, 2024 | 73.25 | 73.68 | 72.75 | 73.49 | 166,587 | +0.33(+0.45%) |
Apr 05, 2024 | 72.50 | 73.51 | 72.49 | 73.16 | 91,376 | +0.40(+0.55%) |
Apr 04, 2024 | 74.06 | 74.18 | 72.75 | 72.76 | 168,952 | -0.88(-1.20%) |
Apr 03, 2024 | 75.11 | 76.01 | 73.41 | 73.64 | 126,766 | -2.10(-2.77%) |
Apr 02, 2024 | 76.50 | 76.61 | 75.41 | 75.74 | 82,056 | -1.06(-1.38%) |
Apr 01, 2024 | 78.12 | 78.27 | 76.77 | 76.80 | 184,051 | -1.28(-1.64%) |
Mar 28, 2024 | 78.08 | 0 | +0.93(+1.21%) | |||
Mar 27, 2024 | 77.17 | 78.32 | 76.75 | 77.15 | 74,129 | +0.11(+0.14%) |
Mar 26, 2024 | 76.59 | 77.10 | 76.00 | 77.04 | 85,603 | +0.63(+0.82%) |
Mar 25, 2024 | 77.92 | 78.20 | 76.26 | 76.41 | 99,482 | -1.51(-1.94%) |
Mar 22, 2024 | 79.84 | 80.10 | 77.88 | 77.92 | 93,626 | -2.10(-2.62%) |
Mar 21, 2024 | 79.40 | 80.08 | 79.04 | 80.02 | 120,195 | +1.02(+1.29%) |
Mar 20, 2024 | 79.06 | 79.71 | 78.72 | 79.00 | 120,292 | -0.21(-0.27%) |
Mar 19, 2024 | 78.10 | 79.71 | 77.92 | 79.21 | 109,855 | +0.73(+0.93%) |
Mar 18, 2024 | 77.17 | 78.76 | 76.94 | 78.48 | 130,254 | +1.02(+1.32%) |
Mar 15, 2024 | 76.86 | 77.81 | 76.40 | 77.46 | 745,288 | +0.83(+1.08%) |
Mar 14, 2024 | 76.55 | 77.05 | 76.32 | 76.63 | 144,814 | -0.32(-0.42%) |
Mar 13, 2024 | 77.34 | 77.86 | 76.84 | 76.95 | 64,438 | -0.37(-0.48%) |
Mar 12, 2024 | 76.98 | 77.75 | 76.77 | 77.32 | 52,410 | +0.25(+0.32%) |
Mar 11, 2024 | 76.81 | 77.43 | 76.81 | 77.07 | 71,560 | -0.13(-0.17%) |
Mar 08, 2024 | 77.23 | 77.98 | 77.09 | 77.20 | 121,916 | +0.10(+0.13%) |
Mar 07, 2024 | 76.56 | 77.10 | 76.34 | 77.10 | 93,624 | +0.74(+0.97%) |
Mar 06, 2024 | 76.67 | 77.04 | 76.35 | 76.36 | 70,524 | -0.17(-0.22%) |
Mar 05, 2024 | 76.56 | 77.05 | 76.21 | 76.53 | 56,505 | -0.21(-0.27%) |
Mar 04, 2024 | 76.14 | 76.90 | 75.76 | 76.74 | 222,483 | +0.60(+0.79%) |