Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 61.95 | 63.26 | 61.95 | 62.56 | 68,323 | +0.49(+0.79%) |
May 06, 2024 | 61.27 | 62.35 | 61.27 | 62.07 | 74,249 | +0.90(+1.47%) |
May 03, 2024 | 60.20 | 61.35 | 59.95 | 61.17 | 80,042 | +1.88(+3.17%) |
May 02, 2024 | 59.48 | 61.49 | 57.47 | 59.29 | 101,971 | -2.67(-4.31%) |
May 01, 2024 | 62.31 | 62.63 | 61.15 | 61.96 | 53,093 | -0.01(-0.02%) |
Apr 30, 2024 | 63.02 | 63.50 | 61.81 | 61.97 | 65,012 | -1.41(-2.22%) |
Apr 29, 2024 | 63.70 | 64.17 | 63.34 | 63.38 | 37,635 | -0.31(-0.49%) |
Apr 26, 2024 | 64.28 | 64.77 | 63.69 | 63.69 | 42,521 | -0.74(-1.15%) |
Apr 25, 2024 | 64.41 | 64.43 | 63.45 | 64.43 | 45,209 | -0.55(-0.85%) |
Apr 24, 2024 | 64.51 | 65.27 | 64.48 | 64.98 | 50,866 | -0.06(-0.09%) |
Apr 23, 2024 | 62.04 | 65.39 | 62.00 | 65.04 | 71,380 | +2.68(+4.30%) |
Apr 22, 2024 | 62.78 | 63.33 | 62.22 | 62.36 | 61,161 | -0.46(-0.73%) |
Apr 19, 2024 | 61.79 | 62.85 | 61.79 | 62.82 | 52,903 | +0.71(+1.14%) |
Apr 18, 2024 | 61.77 | 62.41 | 61.10 | 62.11 | 49,082 | +0.29(+0.47%) |
Apr 17, 2024 | 62.31 | 62.80 | 61.78 | 61.82 | 44,931 | -0.48(-0.77%) |
Apr 16, 2024 | 62.66 | 62.99 | 62.17 | 62.30 | 34,603 | -0.34(-0.54%) |
Apr 15, 2024 | 64.03 | 64.09 | 62.41 | 62.64 | 34,458 | -0.92(-1.45%) |
Apr 12, 2024 | 64.23 | 64.78 | 63.47 | 63.56 | 54,107 | -1.10(-1.70%) |
Apr 11, 2024 | 64.22 | 64.87 | 63.42 | 64.66 | 41,105 | +0.60(+0.94%) |
Apr 10, 2024 | 63.98 | 64.50 | 63.45 | 64.06 | 49,243 | -1.05(-1.61%) |
Apr 09, 2024 | 65.43 | 65.47 | 64.50 | 65.11 | 32,840 | -0.27(-0.41%) |
Apr 08, 2024 | 65.73 | 65.92 | 65.25 | 65.38 | 35,765 | -0.20(-0.30%) |
Apr 05, 2024 | 65.14 | 65.64 | 64.81 | 65.58 | 79,688 | +0.56(+0.86%) |
Apr 04, 2024 | 66.02 | 66.68 | 64.88 | 65.02 | 55,087 | -0.51(-0.78%) |
Apr 03, 2024 | 64.25 | 65.79 | 64.08 | 65.53 | 56,673 | +1.46(+2.28%) |
Apr 02, 2024 | 64.79 | 64.79 | 63.53 | 64.07 | 77,012 | -1.46(-2.23%) |
Apr 01, 2024 | 66.19 | 66.30 | 64.98 | 65.53 | 51,649 | -0.40(-0.61%) |
Mar 28, 2024 | 65.85 | 66.27 | 65.26 | 65.93 | 83,414 | +0.19(+0.29%) |
Mar 27, 2024 | 65.39 | 65.97 | 64.99 | 65.74 | 99,956 | +0.91(+1.40%) |
Mar 26, 2024 | 64.99 | 65.47 | 64.70 | 64.83 | 45,734 | +0.22(+0.34%) |
Mar 25, 2024 | 65.19 | 65.19 | 64.48 | 64.61 | 30,260 | -0.35(-0.54%) |
Mar 22, 2024 | 65.49 | 65.49 | 64.76 | 64.96 | 43,702 | -0.43(-0.66%) |
Mar 21, 2024 | 65.66 | 66.22 | 64.96 | 65.39 | 78,658 | +0.11(+0.17%) |
Mar 20, 2024 | 64.54 | 65.28 | 63.29 | 65.28 | 74,122 | +0.75(+1.16%) |
Mar 19, 2024 | 63.29 | 64.96 | 63.15 | 64.53 | 65,006 | +1.22(+1.93%) |
Mar 18, 2024 | 64.43 | 64.94 | 63.31 | 63.31 | 52,143 | -1.02(-1.59%) |
Mar 15, 2024 | 63.74 | 64.35 | 63.10 | 64.33 | 244,209 | +0.10(+0.16%) |
Mar 14, 2024 | 64.82 | 65.82 | 63.85 | 64.23 | 40,496 | -0.67(-1.03%) |
Mar 13, 2024 | 65.10 | 65.35 | 64.66 | 64.90 | 42,008 | -0.51(-0.78%) |
Mar 12, 2024 | 65.70 | 65.70 | 65.11 | 65.41 | 41,459 | -0.01(-0.02%) |
Mar 11, 2024 | 65.08 | 65.46 | 64.24 | 65.42 | 58,474 | -0.06(-0.09%) |
Mar 08, 2024 | 65.99 | 66.21 | 65.18 | 65.48 | 57,682 | +0.07(+0.11%) |
Mar 07, 2024 | 65.89 | 66.14 | 65.06 | 65.41 | 69,992 | -0.21(-0.32%) |
Mar 06, 2024 | 66.44 | 66.44 | 65.05 | 65.62 | 46,175 | -0.12(-0.18%) |
Mar 05, 2024 | 65.89 | 66.30 | 65.25 | 65.74 | 47,268 | -0.24(-0.36%) |
Mar 04, 2024 | 66.95 | 67.05 | 65.90 | 65.98 | 46,096 | -0.64(-0.96%) |