Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 66.43 | 67.44 | 66.18 | 66.29 | 377,498 | +0.10(+0.15%) |
May 06, 2024 | 67.48 | 67.53 | 66.09 | 66.19 | 390,384 | -0.82(-1.22%) |
May 03, 2024 | 68.63 | 68.98 | 66.92 | 67.01 | 386,600 | +0.00(+0.00%) |
May 02, 2024 | 66.45 | 67.51 | 66.28 | 67.01 | 291,837 | +1.44(+2.20%) |
May 01, 2024 | 65.20 | 67.31 | 64.83 | 65.57 | 413,552 | +0.41(+0.63%) |
Apr 30, 2024 | 65.00 | 66.08 | 65.00 | 65.16 | 360,862 | -0.44(-0.67%) |
Apr 29, 2024 | 65.12 | 65.80 | 64.58 | 65.60 | 390,446 | +1.18(+1.83%) |
Apr 26, 2024 | 64.08 | 65.39 | 64.00 | 64.42 | 278,158 | +0.67(+1.05%) |
Apr 25, 2024 | 63.85 | 64.07 | 63.33 | 63.75 | 313,504 | -0.50(-0.78%) |
Apr 24, 2024 | 63.83 | 64.39 | 63.17 | 64.25 | 394,308 | +0.15(+0.23%) |
Apr 23, 2024 | 61.53 | 64.31 | 61.53 | 64.10 | 734,087 | +2.31(+3.74%) |
Apr 22, 2024 | 60.39 | 61.97 | 60.12 | 61.79 | 456,497 | +1.60(+2.66%) |
Apr 19, 2024 | 60.48 | 61.66 | 59.98 | 60.19 | 445,255 | -0.48(-0.79%) |
Apr 18, 2024 | 59.49 | 61.09 | 59.00 | 60.67 | 460,651 | +1.28(+2.16%) |
Apr 17, 2024 | 60.11 | 60.35 | 59.16 | 59.39 | 538,202 | -0.34(-0.57%) |
Apr 16, 2024 | 60.92 | 61.23 | 59.49 | 59.73 | 628,817 | -1.84(-2.99%) |
Apr 15, 2024 | 64.30 | 64.73 | 61.31 | 61.57 | 626,706 | -2.72(-4.23%) |
Apr 12, 2024 | 64.85 | 65.06 | 63.97 | 64.29 | 463,727 | -1.18(-1.80%) |
Apr 11, 2024 | 65.31 | 65.94 | 63.34 | 65.47 | 702,613 | +1.14(+1.77%) |
Apr 10, 2024 | 66.75 | 67.00 | 64.13 | 64.33 | 816,205 | -4.22(-6.16%) |
Apr 09, 2024 | 68.17 | 69.24 | 68.17 | 68.55 | 371,908 | +0.88(+1.30%) |
Apr 08, 2024 | 67.23 | 68.28 | 66.88 | 67.67 | 1,288,338 | +0.92(+1.38%) |
Apr 05, 2024 | 66.92 | 67.94 | 66.06 | 66.75 | 698,021 | -0.64(-0.95%) |
Apr 04, 2024 | 69.85 | 70.10 | 67.33 | 67.39 | 512,079 | -2.08(-2.99%) |
Apr 03, 2024 | 68.97 | 69.97 | 68.97 | 69.47 | 321,961 | +0.22(+0.32%) |
Apr 02, 2024 | 70.41 | 70.66 | 68.58 | 69.25 | 393,718 | -1.77(-2.49%) |
Apr 01, 2024 | 72.78 | 73.37 | 71.00 | 71.02 | 460,500 | -1.60(-2.20%) |
Mar 28, 2024 | 72.93 | 72.83 | 72.77 | 72.62 | 362,978 | +0.36(+0.50%) |
Mar 27, 2024 | 72.20 | 72.44 | 71.12 | 72.26 | 975,257 | +0.87(+1.22%) |
Mar 26, 2024 | 71.49 | 71.88 | 70.87 | 71.39 | 701,065 | +0.42(+0.59%) |
Mar 25, 2024 | 70.98 | 71.82 | 70.75 | 70.97 | 279,946 | -0.04(-0.06%) |
Mar 22, 2024 | 71.85 | 72.41 | 70.75 | 71.01 | 242,655 | -1.07(-1.48%) |
Mar 21, 2024 | 72.35 | 73.16 | 71.60 | 72.08 | 296,311 | +0.37(+0.52%) |
Mar 20, 2024 | 71.03 | 72.15 | 70.60 | 71.71 | 312,118 | +0.53(+0.74%) |
Mar 19, 2024 | 71.18 | 71.81 | 71.12 | 71.18 | 273,177 | -0.55(-0.77%) |
Mar 18, 2024 | 72.64 | 72.90 | 71.59 | 71.73 | 251,603 | -1.07(-1.47%) |
Mar 15, 2024 | 72.95 | 74.01 | 72.43 | 72.80 | 468,212 | -0.97(-1.31%) |
Mar 14, 2024 | 75.42 | 75.42 | 73.08 | 73.77 | 294,556 | -1.54(-2.04%) |
Mar 13, 2024 | 75.38 | 76.16 | 75.12 | 75.31 | 189,739 | -0.13(-0.17%) |
Mar 12, 2024 | 75.28 | 75.60 | 74.89 | 75.44 | 108,180 | +0.09(+0.12%) |
Mar 11, 2024 | 75.85 | 76.25 | 75.30 | 75.35 | 93,984 | -0.40(-0.53%) |
Mar 08, 2024 | 75.84 | 76.21 | 75.08 | 75.75 | 159,659 | +0.66(+0.88%) |
Mar 07, 2024 | 75.82 | 76.32 | 75.06 | 75.09 | 135,163 | -0.02(-0.03%) |
Mar 06, 2024 | 75.82 | 75.82 | 74.70 | 75.11 | 183,924 | +0.37(+0.50%) |
Mar 05, 2024 | 75.35 | 75.82 | 74.42 | 74.74 | 229,074 | -1.26(-1.66%) |
Mar 04, 2024 | 76.47 | 76.57 | 75.54 | 76.00 | 162,238 | -0.60(-0.78%) |