Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 67.04 | 67.79 | 66.81 | 67.62 | 2,646,929 | +0.84(+1.26%) |
May 08, 2024 | 66.12 | 66.82 | 65.92 | 66.78 | 3,945,348 | +0.37(+0.56%) |
May 07, 2024 | 67.01 | 67.43 | 66.38 | 66.41 | 4,535,181 | -0.33(-0.49%) |
May 06, 2024 | 68.26 | 68.33 | 66.71 | 66.74 | 5,403,772 | -1.69(-2.47%) |
May 03, 2024 | 68.50 | 68.95 | 68.02 | 68.43 | 2,592,955 | +0.34(+0.50%) |
May 02, 2024 | 68.51 | 68.57 | 67.46 | 68.09 | 3,080,546 | -0.09(-0.13%) |
May 01, 2024 | 67.94 | 68.78 | 67.73 | 68.18 | 3,335,139 | +0.24(+0.35%) |
Apr 30, 2024 | 68.46 | 68.64 | 67.89 | 67.94 | 3,076,819 | -0.54(-0.79%) |
Apr 29, 2024 | 68.58 | 68.81 | 68.04 | 68.48 | 2,822,386 | +0.31(+0.45%) |
Apr 26, 2024 | 67.75 | 68.60 | 67.68 | 68.17 | 2,802,016 | +0.03(+0.04%) |
Apr 25, 2024 | 67.75 | 68.41 | 66.96 | 68.14 | 2,711,277 | +0.40(+0.59%) |
Apr 24, 2024 | 66.87 | 68.20 | 66.79 | 67.74 | 3,087,383 | +0.62(+0.92%) |
Apr 23, 2024 | 67.57 | 67.75 | 67.07 | 67.12 | 3,680,822 | +0.06(+0.09%) |
Apr 22, 2024 | 67.42 | 67.56 | 66.81 | 67.06 | 2,885,247 | -0.12(-0.18%) |
Apr 19, 2024 | 67.28 | 67.71 | 66.91 | 67.18 | 3,807,036 | +0.07(+0.10%) |
Apr 18, 2024 | 68.50 | 68.63 | 66.98 | 67.11 | 3,604,330 | -0.97(-1.43%) |
Apr 17, 2024 | 68.83 | 68.83 | 67.49 | 68.08 | 4,241,699 | -0.31(-0.45%) |
Apr 16, 2024 | 69.21 | 69.41 | 68.25 | 68.39 | 3,999,302 | -0.60(-0.86%) |
Apr 15, 2024 | 70.90 | 71.06 | 68.71 | 68.99 | 4,465,218 | -1.05(-1.50%) |
Apr 12, 2024 | 69.14 | 70.56 | 68.85 | 70.04 | 6,062,035 | +0.57(+0.82%) |
Apr 11, 2024 | 71.91 | 73.01 | 69.05 | 69.48 | 11,115,783 | -4.83(-6.50%) |
Apr 10, 2024 | 75.13 | 75.23 | 74.10 | 74.31 | 6,442,721 | -1.15(-1.53%) |
Apr 09, 2024 | 75.80 | 76.13 | 74.25 | 75.46 | 4,219,739 | +0.01(+0.01%) |
Apr 08, 2024 | 75.88 | 76.22 | 75.37 | 75.45 | 3,122,706 | -0.74(-0.97%) |
Apr 05, 2024 | 75.12 | 76.43 | 75.04 | 76.19 | 3,719,851 | +1.45(+1.94%) |
Apr 04, 2024 | 76.45 | 76.68 | 74.64 | 74.74 | 3,998,255 | -1.17(-1.55%) |
Apr 03, 2024 | 75.70 | 76.23 | 75.54 | 75.91 | 3,227,857 | +0.05(+0.07%) |
Apr 02, 2024 | 76.11 | 76.50 | 75.71 | 75.86 | 3,270,425 | -0.29(-0.38%) |