Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 69.38 | 69.38 | 68.03 | 68.33 | 984 | -2.92(-4.09%) |
May 03, 2024 | 70.60 | 71.25 | 70.23 | 71.25 | 2,111 | +0.08(+0.11%) |
May 02, 2024 | 69.08 | 71.54 | 68.89 | 71.17 | 27,974 | +5.34(+8.12%) |
May 01, 2024 | 63.17 | 66.38 | 63.17 | 65.83 | 21,360 | +0.64(+0.99%) |
Apr 30, 2024 | 66.64 | 69.24 | 65.05 | 65.18 | 2,495 | -1.50(-2.25%) |
Apr 29, 2024 | 66.03 | 67.97 | 66.01 | 66.68 | 2,463 | -0.86(-1.28%) |
Apr 26, 2024 | 65.65 | 67.72 | 65.65 | 67.54 | 12,780 | +4.09(+6.45%) |
Apr 25, 2024 | 63.02 | 63.85 | 62.67 | 63.45 | 2,230 | +0.51(+0.81%) |
Apr 24, 2024 | 63.68 | 63.90 | 62.00 | 62.94 | 4,817 | +3.65(+6.16%) |
Apr 23, 2024 | 59.10 | 60.71 | 57.50 | 59.29 | 5,337 | +2.53(+4.46%) |
Apr 22, 2024 | 56.41 | 57.44 | 55.22 | 56.76 | 80,516 | +2.87(+5.33%) |
Apr 19, 2024 | 54.16 | 54.16 | 53.66 | 53.89 | 5,957 | -1.12(-2.03%) |
Apr 18, 2024 | 54.47 | 55.30 | 54.47 | 55.01 | 8,572 | +0.14(+0.25%) |
Apr 17, 2024 | 55.06 | 55.75 | 54.62 | 54.87 | 21,416 | -0.81(-1.45%) |
Apr 16, 2024 | 55.68 | 56.08 | 55.24 | 55.68 | 13,436 | -0.95(-1.68%) |
Apr 15, 2024 | 57.53 | 57.58 | 56.62 | 56.63 | 5,756 | -2.48(-4.20%) |
Apr 12, 2024 | 60.48 | 62.41 | 58.98 | 59.11 | 73,112 | -3.70(-5.90%) |
Apr 11, 2024 | 63.20 | 63.32 | 62.22 | 62.81 | 2,753 | +0.24(+0.39%) |
Apr 10, 2024 | 61.86 | 62.87 | 61.86 | 62.57 | 3,297 | -2.42(-3.72%) |
Apr 09, 2024 | 65.00 | 65.01 | 64.48 | 64.99 | 2,214 | -0.03(-0.05%) |
Apr 08, 2024 | 64.80 | 65.39 | 63.55 | 65.02 | 2,783 | -1.39(-2.09%) |
Apr 05, 2024 | 65.96 | 66.67 | 65.95 | 66.41 | 2,130 | -0.33(-0.49%) |
Apr 04, 2024 | 67.86 | 68.06 | 66.46 | 66.73 | 2,658 | -0.28(-0.41%) |
Apr 03, 2024 | 66.22 | 67.47 | 66.22 | 67.01 | 3,957 | -1.48(-2.16%) |
Apr 02, 2024 | 68.50 | 68.93 | 68.35 | 68.49 | 2,631 | +0.86(+1.27%) |
Apr 01, 2024 | 66.49 | 68.81 | 66.49 | 67.63 | 13,986 | +1.08(+1.62%) |
Mar 28, 2024 | 65.00 | 67.06 | 65.00 | 66.55 | 3,340 | +2.57(+4.02%) |
Mar 27, 2024 | 61.49 | 63.98 | 61.49 | 63.98 | 2,132 | +0.06(+0.09%) |
Mar 26, 2024 | 64.16 | 64.16 | 63.60 | 63.92 | 5,969 | -0.66(-1.02%) |
Mar 25, 2024 | 64.64 | 66.44 | 62.26 | 64.58 | 2,453 | -0.70(-1.06%) |
Mar 22, 2024 | 65.17 | 65.49 | 65.02 | 65.28 | 2,100 | -1.94(-2.89%) |
Mar 21, 2024 | 67.55 | 67.87 | 66.87 | 67.22 | 1,450 | -1.68(-2.44%) |
Mar 20, 2024 | 67.77 | 69.39 | 67.77 | 68.90 | 17,690 | +3.59(+5.49%) |
Mar 19, 2024 | 66.92 | 66.92 | 64.14 | 65.31 | 2,803 | +2.17(+3.44%) |
Mar 18, 2024 | 63.81 | 63.81 | 63.13 | 63.14 | 1,901 | -3.04(-4.59%) |
Mar 15, 2024 | 65.00 | 66.54 | 65.00 | 66.18 | 1,138 | -1.38(-2.04%) |
Mar 14, 2024 | 68.02 | 68.11 | 67.39 | 67.56 | 5,230 | -0.87(-1.27%) |
Mar 13, 2024 | 70.57 | 70.57 | 68.19 | 68.43 | 680 | -1.68(-2.40%) |
Mar 12, 2024 | 69.82 | 70.36 | 69.72 | 70.11 | 4,078 | +4.14(+6.28%) |
Mar 11, 2024 | 67.29 | 67.29 | 63.05 | 65.97 | 10,636 | +4.26(+6.90%) |
Mar 08, 2024 | 60.72 | 61.82 | 60.72 | 61.71 | 1,794 | +1.40(+2.32%) |
Mar 07, 2024 | 59.97 | 60.50 | 59.83 | 60.31 | 3,679 | -1.66(-2.68%) |
Mar 06, 2024 | 61.35 | 62.62 | 61.35 | 61.97 | 5,344 | +2.17(+3.64%) |
Mar 05, 2024 | 59.94 | 61.77 | 59.69 | 59.80 | 19,891 | -1.82(-2.96%) |
Mar 04, 2024 | 61.69 | 62.13 | 61.10 | 61.62 | 11,448 | -3.41(-5.24%) |