Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 64.73 | 65.56 | 63.71 | 65.39 | 682,791 | +0.21(+0.32%) |
May 02, 2024 | 64.88 | 66.74 | 63.38 | 65.18 | 1,012,926 | +3.24(+5.23%) |
May 01, 2024 | 61.44 | 62.51 | 61.20 | 61.94 | 697,240 | +0.61(+0.99%) |
Apr 30, 2024 | 61.92 | 62.03 | 61.18 | 61.33 | 388,165 | -0.68(-1.10%) |
Apr 29, 2024 | 60.85 | 62.04 | 60.85 | 62.01 | 635,535 | +1.37(+2.26%) |
Apr 26, 2024 | 61.60 | 61.70 | 60.64 | 60.64 | 608,040 | -1.26(-2.04%) |
Apr 25, 2024 | 62.56 | 62.58 | 61.86 | 61.90 | 432,937 | -0.68(-1.09%) |
Apr 24, 2024 | 62.06 | 62.75 | 61.68 | 62.58 | 539,427 | +0.33(+0.53%) |
Apr 23, 2024 | 62.39 | 62.50 | 61.62 | 62.25 | 813,162 | +0.07(+0.11%) |
Apr 22, 2024 | 62.68 | 62.92 | 62.14 | 62.18 | 938,705 | -0.29(-0.46%) |
Apr 19, 2024 | 61.58 | 62.88 | 61.58 | 62.47 | 605,671 | +1.00(+1.63%) |
Apr 18, 2024 | 61.26 | 62.31 | 61.15 | 61.47 | 739,245 | +0.76(+1.25%) |
Apr 17, 2024 | 61.31 | 61.31 | 60.45 | 60.71 | 591,498 | -0.54(-0.88%) |
Apr 16, 2024 | 61.32 | 61.74 | 60.84 | 61.25 | 573,328 | +0.07(+0.11%) |
Apr 15, 2024 | 62.47 | 62.72 | 61.13 | 61.18 | 701,478 | -0.73(-1.18%) |
Apr 12, 2024 | 62.50 | 62.99 | 61.68 | 61.91 | 488,216 | -0.25(-0.40%) |
Apr 11, 2024 | 64.06 | 64.06 | 62.13 | 62.16 | 608,895 | -2.44(-3.78%) |
Apr 10, 2024 | 63.26 | 64.67 | 63.26 | 64.60 | 500,654 | +0.98(+1.54%) |
Apr 09, 2024 | 65.42 | 65.60 | 63.60 | 63.62 | 904,692 | -1.77(-2.71%) |
Apr 08, 2024 | 65.64 | 65.83 | 65.25 | 65.39 | 386,980 | -0.13(-0.20%) |
Apr 05, 2024 | 64.84 | 65.68 | 64.45 | 65.52 | 757,976 | +0.69(+1.06%) |
Apr 04, 2024 | 65.71 | 65.86 | 64.46 | 64.83 | 610,024 | -0.54(-0.83%) |
Apr 03, 2024 | 64.78 | 65.54 | 64.39 | 65.37 | 1,047,129 | +0.63(+0.97%) |
Apr 02, 2024 | 65.00 | 65.14 | 64.38 | 64.74 | 632,035 | -0.27(-0.42%) |
Apr 01, 2024 | 65.18 | 65.25 | 64.33 | 65.01 | 480,466 | -0.01(-0.02%) |
Mar 28, 2024 | 64.91 | 65.32 | 64.76 | 65.02 | 811,582 | +0.03(+0.05%) |
Mar 27, 2024 | 64.07 | 65.07 | 64.07 | 64.99 | 600,483 | +1.18(+1.85%) |
Mar 26, 2024 | 63.60 | 64.10 | 63.15 | 63.81 | 504,351 | +0.06(+0.09%) |
Mar 25, 2024 | 62.90 | 63.90 | 62.84 | 63.75 | 696,160 | +0.87(+1.38%) |
Mar 22, 2024 | 63.95 | 64.08 | 62.84 | 62.88 | 386,122 | -0.91(-1.43%) |
Mar 21, 2024 | 64.07 | 64.15 | 63.45 | 63.79 | 414,965 | -0.23(-0.36%) |
Mar 20, 2024 | 63.36 | 64.42 | 63.36 | 64.02 | 426,002 | +0.66(+1.04%) |
Mar 19, 2024 | 63.26 | 63.89 | 63.01 | 63.36 | 474,835 | +0.23(+0.36%) |
Mar 18, 2024 | 63.16 | 63.88 | 62.85 | 63.13 | 760,409 | -0.03(-0.05%) |
Mar 15, 2024 | 63.04 | 63.68 | 62.74 | 63.16 | 609,241 | +0.13(+0.21%) |
Mar 14, 2024 | 62.60 | 63.05 | 62.26 | 63.03 | 457,600 | +0.44(+0.70%) |
Mar 13, 2024 | 62.35 | 62.82 | 62.16 | 62.59 | 393,634 | +0.38(+0.61%) |
Mar 12, 2024 | 61.31 | 62.32 | 61.24 | 62.21 | 531,766 | +0.73(+1.19%) |
Mar 11, 2024 | 61.03 | 61.72 | 61.03 | 61.48 | 520,733 | +0.30(+0.49%) |
Mar 08, 2024 | 60.92 | 61.61 | 60.80 | 61.18 | 432,251 | +0.24(+0.39%) |
Mar 07, 2024 | 60.68 | 61.17 | 60.52 | 60.94 | 435,471 | +0.26(+0.43%) |
Mar 06, 2024 | 60.97 | 61.36 | 60.06 | 60.68 | 669,553 | -0.03(-0.05%) |
Mar 05, 2024 | 60.23 | 60.93 | 60.23 | 60.71 | 570,211 | +0.42(+0.70%) |
Mar 04, 2024 | 60.71 | 61.31 | 60.27 | 60.29 | 493,381 | -0.57(-0.94%) |