Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 74.80 | 76.58 | 73.38 | 74.15 | 1,374,294 | +2.73(+3.82%) |
May 02, 2024 | 70.26 | 71.59 | 68.71 | 71.42 | 924,050 | +3.18(+4.66%) |
May 01, 2024 | 65.52 | 72.30 | 65.11 | 68.24 | 1,573,745 | +4.98(+7.87%) |
Apr 30, 2024 | 65.00 | 66.38 | 63.22 | 63.26 | 709,271 | -3.22(-4.84%) |
Apr 29, 2024 | 69.06 | 69.89 | 66.13 | 66.48 | 761,767 | -1.62(-2.38%) |
Apr 26, 2024 | 68.81 | 71.25 | 68.07 | 68.10 | 760,335 | -1.23(-1.77%) |
Apr 25, 2024 | 70.42 | 71.00 | 66.57 | 69.33 | 1,146,071 | -2.74(-3.80%) |
Apr 24, 2024 | 69.00 | 72.37 | 68.07 | 72.07 | 636,943 | +1.40(+1.98%) |
Apr 23, 2024 | 68.09 | 72.17 | 67.01 | 70.67 | 1,110,588 | +2.24(+3.27%) |
Apr 22, 2024 | 64.88 | 69.39 | 64.48 | 68.43 | 1,368,963 | +3.54(+5.46%) |
Apr 19, 2024 | 59.54 | 65.06 | 58.76 | 64.89 | 1,613,309 | +4.81(+8.01%) |
Apr 18, 2024 | 59.30 | 61.41 | 58.36 | 60.08 | 879,117 | +0.90(+1.52%) |
Apr 17, 2024 | 60.83 | 61.73 | 58.87 | 59.18 | 941,720 | +0.21(+0.36%) |
Apr 16, 2024 | 60.49 | 60.49 | 57.76 | 58.97 | 1,342,241 | -2.44(-3.97%) |
Apr 15, 2024 | 63.37 | 65.64 | 59.83 | 61.41 | 1,440,953 | -0.59(-0.95%) |
Apr 12, 2024 | 61.33 | 63.02 | 60.50 | 62.00 | 1,456,432 | -1.62(-2.55%) |
Apr 11, 2024 | 64.83 | 65.00 | 60.89 | 63.62 | 1,925,123 | -0.29(-0.45%) |
Apr 10, 2024 | 69.64 | 69.64 | 62.14 | 63.91 | 5,130,098 | -10.74(-14.39%) |
Apr 09, 2024 | 74.00 | 75.40 | 72.84 | 74.65 | 692,138 | +1.24(+1.69%) |
Apr 08, 2024 | 70.57 | 74.16 | 69.81 | 73.41 | 834,638 | +3.56(+5.10%) |
Apr 05, 2024 | 68.80 | 70.76 | 68.12 | 69.85 | 1,431,614 | +0.08(+0.11%) |
Apr 04, 2024 | 72.80 | 74.68 | 69.14 | 69.77 | 1,221,323 | -0.45(-0.64%) |
Apr 03, 2024 | 70.01 | 71.85 | 69.24 | 70.22 | 1,015,158 | -0.44(-0.62%) |
Apr 02, 2024 | 72.35 | 72.67 | 69.84 | 70.66 | 1,143,066 | -4.27(-5.70%) |
Apr 01, 2024 | 80.04 | 80.14 | 74.53 | 74.93 | 1,132,168 | -4.65(-5.84%) |
Mar 28, 2024 | 77.88 | 79.43 | 79.43 | 79.58 | 867,117 | +1.15(+1.47%) |
Mar 27, 2024 | 71.68 | 78.48 | 71.68 | 78.43 | 1,262,568 | +7.81(+11.06%) |
Mar 26, 2024 | 73.06 | 74.26 | 70.54 | 70.62 | 762,267 | -1.47(-2.04%) |
Mar 25, 2024 | 72.14 | 74.58 | 71.66 | 72.09 | 744,295 | +0.23(+0.32%) |
Mar 22, 2024 | 76.98 | 78.15 | 71.39 | 71.86 | 897,606 | -4.96(-6.46%) |
Mar 21, 2024 | 75.00 | 79.04 | 75.00 | 76.82 | 1,246,855 | +3.30(+4.49%) |
Mar 20, 2024 | 66.50 | 75.39 | 65.80 | 73.52 | 1,745,673 | +6.25(+9.29%) |
Mar 19, 2024 | 65.96 | 68.59 | 65.79 | 67.27 | 719,938 | +0.55(+0.82%) |
Mar 18, 2024 | 68.32 | 68.32 | 65.98 | 66.72 | 980,974 | -1.26(-1.85%) |
Mar 15, 2024 | 65.58 | 69.92 | 65.58 | 67.98 | 1,015,269 | +1.05(+1.57%) |
Mar 14, 2024 | 71.65 | 72.33 | 65.45 | 66.93 | 1,899,128 | -5.57(-7.69%) |
Mar 13, 2024 | 72.53 | 75.33 | 71.39 | 72.51 | 607,412 | +0.04(+0.05%) |
Mar 12, 2024 | 74.41 | 75.13 | 71.22 | 72.47 | 1,029,158 | -1.93(-2.60%) |
Mar 11, 2024 | 75.20 | 76.61 | 73.63 | 74.40 | 551,502 | -1.35(-1.78%) |
Mar 08, 2024 | 78.83 | 79.90 | 75.58 | 75.75 | 1,171,396 | -0.04(-0.05%) |
Mar 07, 2024 | 78.31 | 80.13 | 75.05 | 75.79 | 1,587,914 | +0.30(+0.39%) |
Mar 06, 2024 | 74.37 | 79.34 | 68.68 | 75.49 | 3,878,601 | -0.11(-0.14%) |
Mar 05, 2024 | 66.94 | 76.61 | 66.69 | 75.60 | 2,387,781 | +7.92(+11.71%) |
Mar 04, 2024 | 68.79 | 71.62 | 67.24 | 67.68 | 1,507,549 | +0.04(+0.06%) |