Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 73.83 | 73.94 | 73.74 | 73.90 | 13,374 | +0.14(+0.19%) |
May 03, 2024 | 73.85 | 73.89 | 73.37 | 73.76 | 69,544 | +0.54(+0.74%) |
May 02, 2024 | 72.72 | 73.24 | 72.51 | 73.22 | 99,656 | +1.77(+2.48%) |
May 01, 2024 | 71.63 | 72.14 | 71.42 | 71.45 | 12,241 | -0.21(-0.29%) |
Apr 30, 2024 | 72.08 | 72.25 | 71.66 | 71.66 | 9,226 | -0.79(-1.08%) |
Apr 29, 2024 | 72.35 | 72.79 | 72.20 | 72.45 | 9,068 | +0.64(+0.89%) |
Apr 26, 2024 | 71.72 | 71.99 | 71.70 | 71.81 | 42,383 | +0.61(+0.85%) |
Apr 25, 2024 | 70.88 | 71.27 | 70.79 | 71.20 | 5,651 | -1.05(-1.45%) |
Apr 24, 2024 | 72.30 | 72.41 | 72.08 | 72.25 | 32,474 | -0.05(-0.07%) |
Apr 23, 2024 | 72.11 | 72.43 | 72.10 | 72.30 | 52,368 | -0.01(-0.01%) |
Apr 22, 2024 | 72.17 | 72.45 | 71.97 | 72.31 | 35,828 | +0.55(+0.77%) |
Apr 19, 2024 | 71.70 | 71.97 | 71.55 | 71.76 | 143,880 | -0.31(-0.42%) |
Apr 18, 2024 | 72.22 | 72.48 | 72.06 | 72.06 | 14,185 | +0.19(+0.27%) |
Apr 17, 2024 | 71.95 | 72.10 | 71.65 | 71.87 | 63,633 | -0.56(-0.78%) |
Apr 16, 2024 | 72.53 | 72.72 | 72.25 | 72.43 | 73,927 | -1.25(-1.69%) |
Apr 15, 2024 | 74.41 | 74.56 | 73.51 | 73.68 | 166,178 | -0.42(-0.57%) |
Apr 12, 2024 | 74.39 | 74.58 | 74.04 | 74.10 | 32,528 | -0.46(-0.61%) |
Apr 11, 2024 | 74.55 | 74.67 | 74.14 | 74.56 | 3,022 | +0.50(+0.67%) |
Apr 10, 2024 | 74.25 | 74.34 | 73.88 | 74.06 | 27,208 | -0.84(-1.13%) |
Apr 09, 2024 | 75.02 | 75.05 | 74.69 | 74.91 | 12,893 | +0.33(+0.44%) |
Apr 08, 2024 | 74.63 | 74.78 | 74.56 | 74.58 | 22,427 | +0.42(+0.56%) |
Apr 05, 2024 | 74.07 | 74.30 | 74.04 | 74.16 | 40,284 | +0.19(+0.26%) |
Apr 04, 2024 | 74.63 | 74.65 | 73.88 | 73.97 | 38,643 | -0.24(-0.32%) |
Apr 03, 2024 | 73.89 | 74.38 | 73.76 | 74.21 | 140,075 | +0.52(+0.71%) |
Apr 02, 2024 | 73.70 | 73.75 | 73.45 | 73.69 | 312,812 | -0.75(-1.01%) |
Apr 01, 2024 | 74.66 | 74.67 | 74.21 | 74.44 | 121,944 | -0.54(-0.72%) |
Mar 28, 2024 | 75.01 | 75.19 | 74.85 | 74.98 | 109,844 | -0.69(-0.91%) |
Mar 27, 2024 | 75.49 | 75.70 | 75.42 | 75.67 | 40,296 | +0.38(+0.51%) |
Mar 26, 2024 | 75.33 | 75.42 | 75.28 | 75.28 | 5,237 | +0.33(+0.45%) |
Mar 25, 2024 | 75.13 | 75.24 | 74.93 | 74.95 | 30,237 | -0.76(-1.01%) |
Mar 22, 2024 | 75.87 | 75.91 | 75.65 | 75.71 | 17,079 | +0.23(+0.31%) |
Mar 21, 2024 | 75.45 | 75.56 | 75.39 | 75.48 | 10,525 | -0.10(-0.13%) |
Mar 20, 2024 | 74.99 | 75.61 | 74.95 | 75.58 | 23,790 | +0.47(+0.63%) |
Mar 19, 2024 | 74.81 | 75.12 | 74.75 | 75.11 | 14,058 | +0.21(+0.28%) |
Mar 18, 2024 | 74.85 | 74.90 | 74.68 | 74.90 | 24,255 | +0.48(+0.64%) |
Mar 15, 2024 | 74.16 | 74.51 | 74.16 | 74.42 | 125,523 | +0.49(+0.67%) |
Mar 14, 2024 | 74.47 | 74.47 | 73.87 | 73.93 | 8,746 | +0.08(+0.11%) |
Mar 13, 2024 | 73.65 | 73.86 | 73.55 | 73.85 | 22,625 | -0.54(-0.72%) |
Mar 12, 2024 | 74.11 | 74.43 | 73.84 | 74.39 | 20,194 | +0.67(+0.91%) |
Mar 11, 2024 | 73.92 | 73.98 | 73.66 | 73.72 | 21,941 | -1.29(-1.72%) |
Mar 08, 2024 | 75.23 | 75.34 | 74.98 | 75.01 | 27,497 | +0.22(+0.29%) |
Mar 07, 2024 | 74.85 | 74.97 | 74.70 | 74.79 | 9,074 | +0.23(+0.31%) |
Mar 06, 2024 | 74.41 | 74.86 | 74.32 | 74.56 | 35,842 | +1.55(+2.12%) |
Mar 05, 2024 | 73.12 | 73.33 | 72.91 | 73.01 | 7,528 | +0.29(+0.40%) |
Mar 04, 2024 | 72.83 | 72.85 | 72.67 | 72.72 | 20,161 | -0.67(-0.91%) |