Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 69.89 | 70.28 | 69.31 | 70.14 | 12,687,518 | +1.29(+1.87%) |
May 02, 2024 | 68.88 | 69.02 | 67.67 | 68.85 | 10,817,090 | +0.24(+0.35%) |
May 01, 2024 | 66.87 | 68.86 | 66.74 | 68.61 | 13,992,169 | +1.64(+2.45%) |
Apr 30, 2024 | 66.90 | 67.48 | 66.27 | 66.97 | 10,042,501 | -0.45(-0.67%) |
Apr 29, 2024 | 67.01 | 67.91 | 66.96 | 67.42 | 9,908,668 | +1.43(+2.17%) |
Apr 26, 2024 | 67.22 | 67.30 | 65.75 | 65.99 | 9,982,776 | -0.91(-1.36%) |
Apr 25, 2024 | 66.00 | 67.12 | 65.51 | 66.90 | 11,418,418 | +0.34(+0.51%) |
Apr 24, 2024 | 65.91 | 67.10 | 65.22 | 66.56 | 12,149,091 | +0.36(+0.54%) |
Apr 23, 2024 | 65.24 | 67.17 | 65.10 | 66.20 | 14,348,798 | +0.89(+1.36%) |
Apr 22, 2024 | 64.59 | 65.48 | 63.92 | 65.31 | 14,745,428 | +1.01(+1.57%) |
Apr 19, 2024 | 64.22 | 64.90 | 63.65 | 64.30 | 13,419,431 | +0.29(+0.45%) |
Apr 18, 2024 | 63.85 | 64.39 | 63.13 | 64.01 | 10,134,887 | +0.22(+0.34%) |
Apr 17, 2024 | 62.24 | 63.92 | 61.92 | 63.79 | 15,653,405 | +2.09(+3.39%) |
Apr 16, 2024 | 62.49 | 62.58 | 61.31 | 61.70 | 11,592,884 | -1.05(-1.67%) |
Apr 15, 2024 | 63.53 | 64.33 | 62.30 | 62.75 | 11,147,006 | -0.33(-0.52%) |
Apr 12, 2024 | 64.12 | 64.31 | 62.95 | 63.08 | 9,039,507 | -0.86(-1.35%) |
Apr 11, 2024 | 64.63 | 64.79 | 63.31 | 63.94 | 13,628,730 | -0.07(-0.11%) |
Apr 10, 2024 | 63.50 | 64.24 | 63.00 | 64.01 | 10,803,959 | -1.37(-2.10%) |
Apr 09, 2024 | 65.15 | 65.86 | 64.79 | 65.38 | 9,188,254 | +0.52(+0.80%) |
Apr 08, 2024 | 64.15 | 64.92 | 63.93 | 64.86 | 8,054,685 | +0.68(+1.06%) |
Apr 05, 2024 | 63.05 | 64.36 | 62.90 | 64.18 | 10,278,100 | +0.45(+0.71%) |
Apr 04, 2024 | 63.35 | 63.98 | 62.97 | 63.73 | 10,728,481 | +1.18(+1.89%) |
Apr 03, 2024 | 62.69 | 62.99 | 61.85 | 62.55 | 10,550,964 | -0.33(-0.52%) |
Apr 02, 2024 | 63.27 | 63.34 | 62.36 | 62.88 | 9,905,161 | -0.50(-0.79%) |
Apr 01, 2024 | 63.91 | 64.05 | 62.76 | 63.38 | 13,133,450 | -0.53(-0.83%) |
Mar 28, 2024 | 63.67 | 63.99 | 63.39 | 63.91 | 12,831,385 | +0.12(+0.19%) |
Mar 27, 2024 | 62.16 | 63.85 | 62.02 | 63.79 | 13,472,441 | +2.36(+3.84%) |
Mar 26, 2024 | 62.62 | 62.91 | 61.30 | 61.43 | 13,829,120 | -1.18(-1.88%) |
Mar 25, 2024 | 62.00 | 62.64 | 61.41 | 62.61 | 11,485,014 | +0.83(+1.34%) |
Mar 22, 2024 | 62.22 | 62.49 | 61.72 | 61.78 | 10,046,342 | +0.42(+0.68%) |
Mar 21, 2024 | 62.20 | 63.38 | 61.29 | 61.36 | 18,986,942 | -0.84(-1.35%) |
Mar 20, 2024 | 61.45 | 62.41 | 61.36 | 62.20 | 14,568,766 | +0.93(+1.52%) |
Mar 19, 2024 | 60.38 | 61.38 | 60.26 | 61.27 | 11,440,226 | +1.10(+1.83%) |
Mar 18, 2024 | 60.08 | 61.13 | 59.44 | 60.17 | 17,072,050 | +0.09(+0.15%) |
Mar 15, 2024 | 59.20 | 60.13 | 58.88 | 60.08 | 32,424,624 | +0.54(+0.91%) |
Mar 14, 2024 | 59.20 | 60.24 | 59.11 | 59.54 | 16,995,748 | +0.00(+0.00%) |
Mar 13, 2024 | 59.00 | 60.37 | 58.95 | 59.54 | 17,494,976 | +2.39(+4.18%) |
Mar 12, 2024 | 57.67 | 58.00 | 56.55 | 57.15 | 9,633,172 | -0.72(-1.24%) |
Mar 11, 2024 | 57.57 | 58.14 | 56.89 | 57.87 | 9,732,852 | +0.06(+0.10%) |
Mar 08, 2024 | 56.72 | 58.16 | 56.31 | 57.81 | 12,735,622 | +1.56(+2.77%) |
Mar 07, 2024 | 56.08 | 56.47 | 55.53 | 56.25 | 10,225,318 | +0.72(+1.30%) |
Mar 06, 2024 | 55.98 | 56.91 | 55.26 | 55.53 | 11,074,705 | +0.13(+0.23%) |
Mar 05, 2024 | 55.00 | 56.51 | 54.95 | 55.40 | 16,022,010 | +0.43(+0.78%) |
Mar 04, 2024 | 54.78 | 55.07 | 53.95 | 54.97 | 11,670,835 | -0.24(-0.43%) |