Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 73.85 | 74.16 | 73.08 | 73.38 | 2,095,168 | -0.93(-1.25%) |
May 07, 2024 | 75.22 | 75.37 | 74.10 | 74.31 | 1,655,341 | -1.04(-1.38%) |
May 06, 2024 | 76.00 | 76.48 | 74.69 | 75.35 | 2,601,672 | -0.48(-0.63%) |
May 03, 2024 | 75.09 | 75.87 | 74.47 | 75.83 | 1,447,447 | +1.62(+2.18%) |
May 02, 2024 | 73.68 | 74.88 | 72.95 | 74.21 | 1,650,434 | +0.99(+1.35%) |
May 01, 2024 | 75.37 | 75.44 | 72.54 | 73.22 | 2,288,436 | -2.63(-3.47%) |
Apr 30, 2024 | 75.00 | 77.24 | 73.86 | 75.85 | 3,251,200 | +2.01(+2.72%) |
Apr 29, 2024 | 74.14 | 74.39 | 73.45 | 73.84 | 2,578,317 | +0.02(+0.03%) |
Apr 26, 2024 | 73.09 | 74.23 | 72.86 | 73.82 | 1,306,254 | +0.75(+1.03%) |
Apr 25, 2024 | 72.90 | 73.57 | 72.34 | 73.07 | 1,208,660 | -0.55(-0.75%) |
Apr 24, 2024 | 74.07 | 74.39 | 73.11 | 73.62 | 959,002 | -0.73(-0.98%) |
Apr 23, 2024 | 73.62 | 74.60 | 73.45 | 74.35 | 1,155,839 | +1.05(+1.43%) |
Apr 22, 2024 | 71.80 | 73.87 | 71.46 | 73.30 | 1,936,686 | +1.88(+2.63%) |
Apr 19, 2024 | 71.57 | 71.73 | 71.14 | 71.42 | 962,624 | +0.06(+0.08%) |
Apr 18, 2024 | 71.00 | 71.56 | 70.68 | 71.36 | 2,061,897 | +0.63(+0.89%) |
Apr 17, 2024 | 71.23 | 71.40 | 70.68 | 70.73 | 1,388,115 | -0.09(-0.13%) |
Apr 16, 2024 | 70.06 | 71.08 | 69.42 | 70.82 | 1,646,424 | +0.29(+0.41%) |
Apr 15, 2024 | 71.51 | 71.80 | 70.21 | 70.53 | 1,423,510 | -0.74(-1.04%) |
Apr 12, 2024 | 71.55 | 71.59 | 70.81 | 71.27 | 1,079,913 | -0.94(-1.30%) |
Apr 11, 2024 | 73.22 | 73.24 | 71.49 | 72.21 | 1,425,211 | -0.27(-0.37%) |
Apr 10, 2024 | 73.13 | 73.22 | 71.88 | 72.48 | 2,436,974 | -1.76(-2.37%) |
Apr 09, 2024 | 74.60 | 74.85 | 73.73 | 74.24 | 1,687,378 | -0.13(-0.17%) |
Apr 08, 2024 | 74.55 | 74.94 | 73.96 | 74.37 | 1,183,391 | -0.18(-0.24%) |
Apr 05, 2024 | 74.53 | 75.05 | 73.76 | 74.55 | 1,379,974 | -0.02(-0.03%) |
Apr 04, 2024 | 76.89 | 77.64 | 74.52 | 74.57 | 1,724,356 | -2.12(-2.76%) |
Apr 03, 2024 | 77.72 | 78.00 | 76.46 | 76.69 | 2,077,438 | -1.24(-1.59%) |
Apr 02, 2024 | 78.13 | 78.40 | 77.24 | 77.93 | 863,048 | -0.52(-0.66%) |
Apr 01, 2024 | 79.26 | 79.28 | 77.84 | 78.45 | 1,399,370 | -1.00(-1.26%) |
Mar 28, 2024 | 79.04 | 79.66 | 79.66 | 79.45 | 831,960 | +0.34(+0.43%) |
Mar 27, 2024 | 78.98 | 79.28 | 78.45 | 79.11 | 1,261,760 | +0.46(+0.58%) |
Mar 26, 2024 | 78.95 | 79.31 | 78.44 | 78.65 | 863,914 | -0.02(-0.03%) |
Mar 25, 2024 | 79.30 | 79.59 | 78.60 | 78.67 | 837,091 | -0.59(-0.74%) |
Mar 22, 2024 | 80.49 | 80.49 | 79.18 | 79.26 | 783,706 | -1.14(-1.42%) |
Mar 21, 2024 | 80.88 | 81.27 | 80.39 | 80.40 | 924,169 | -0.44(-0.54%) |
Mar 20, 2024 | 80.50 | 81.03 | 79.94 | 80.84 | 2,724,166 | +0.52(+0.65%) |
Mar 19, 2024 | 80.24 | 80.45 | 79.78 | 80.32 | 2,935,047 | +0.32(+0.40%) |
Mar 18, 2024 | 78.96 | 80.08 | 78.68 | 80.00 | 2,053,659 | +1.56(+1.99%) |
Mar 15, 2024 | 80.51 | 80.97 | 78.08 | 78.44 | 1,624,174 | -2.51(-3.10%) |
Mar 14, 2024 | 81.70 | 81.97 | 80.13 | 80.96 | 1,842,973 | -1.20(-1.46%) |
Mar 13, 2024 | 81.26 | 82.69 | 81.09 | 82.16 | 1,603,418 | +0.87(+1.07%) |
Mar 12, 2024 | 79.94 | 81.51 | 79.94 | 81.28 | 1,231,600 | +1.54(+1.93%) |
Mar 11, 2024 | 79.02 | 79.93 | 78.71 | 79.74 | 761,858 | +0.62(+0.78%) |
Mar 08, 2024 | 79.93 | 80.32 | 78.98 | 79.13 | 1,665,365 | -0.91(-1.14%) |
Mar 07, 2024 | 81.33 | 81.33 | 79.59 | 80.04 | 1,597,718 | -0.62(-0.76%) |
Mar 06, 2024 | 79.08 | 80.72 | 78.83 | 80.66 | 2,587,607 | +2.09(+2.67%) |
Mar 05, 2024 | 77.53 | 79.03 | 77.17 | 78.56 | 1,144,569 | +1.06(+1.37%) |
Mar 04, 2024 | 76.97 | 77.69 | 76.82 | 77.50 | 869,578 | +0.35(+0.45%) |