Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 67.72 | 67.93 | 66.65 | 67.25 | 108,735 | +0.14(+0.21%) |
May 02, 2024 | 66.96 | 67.87 | 66.78 | 67.11 | 126,678 | +0.59(+0.89%) |
May 01, 2024 | 65.91 | 67.30 | 65.68 | 66.52 | 124,844 | +0.52(+0.79%) |
Apr 30, 2024 | 65.48 | 66.50 | 64.92 | 66.00 | 114,040 | +0.50(+0.76%) |
Apr 29, 2024 | 65.34 | 65.75 | 65.01 | 65.50 | 75,520 | +0.14(+0.21%) |
Apr 26, 2024 | 64.83 | 65.60 | 64.68 | 65.36 | 67,172 | +0.41(+0.63%) |
Apr 25, 2024 | 65.05 | 65.28 | 64.29 | 64.95 | 82,928 | -0.48(-0.73%) |
Apr 24, 2024 | 66.03 | 66.19 | 65.15 | 65.43 | 83,439 | -0.71(-1.07%) |
Apr 23, 2024 | 65.90 | 66.90 | 65.51 | 66.14 | 85,940 | +0.52(+0.79%) |
Apr 22, 2024 | 65.98 | 66.37 | 65.18 | 65.62 | 95,312 | +0.14(+0.21%) |
Apr 19, 2024 | 64.20 | 65.78 | 64.20 | 65.48 | 207,269 | +0.90(+1.39%) |
Apr 18, 2024 | 65.30 | 65.97 | 64.43 | 64.58 | 184,179 | -0.90(-1.37%) |
Apr 17, 2024 | 65.56 | 66.06 | 65.02 | 65.48 | 123,206 | -0.08(-0.12%) |
Apr 16, 2024 | 66.10 | 66.58 | 65.52 | 65.56 | 99,004 | -0.74(-1.12%) |
Apr 15, 2024 | 66.83 | 67.31 | 65.65 | 66.30 | 111,916 | -0.58(-0.87%) |
Apr 12, 2024 | 67.79 | 68.17 | 66.41 | 66.88 | 94,984 | -1.23(-1.81%) |
Apr 11, 2024 | 67.42 | 68.12 | 66.64 | 68.11 | 136,646 | +1.15(+1.72%) |
Apr 10, 2024 | 66.10 | 67.10 | 65.52 | 66.96 | 171,036 | -0.09(-0.13%) |
Apr 09, 2024 | 67.37 | 67.60 | 66.75 | 67.05 | 152,771 | -0.54(-0.80%) |
Apr 08, 2024 | 68.39 | 68.39 | 67.15 | 67.59 | 117,667 | -0.06(-0.09%) |
Apr 05, 2024 | 68.00 | 68.40 | 67.31 | 67.65 | 203,207 | -0.29(-0.43%) |
Apr 04, 2024 | 67.68 | 68.32 | 66.94 | 67.94 | 160,079 | +0.70(+1.04%) |
Apr 03, 2024 | 66.59 | 67.35 | 66.47 | 67.24 | 177,336 | +0.52(+0.78%) |
Apr 02, 2024 | 67.48 | 67.48 | 66.47 | 66.72 | 173,569 | -1.15(-1.69%) |
Apr 01, 2024 | 69.02 | 69.02 | 66.50 | 67.87 | 203,941 | -1.26(-1.82%) |
Mar 28, 2024 | 69.69 | 69.36 | 69.36 | 69.13 | 252,152 | -0.56(-0.80%) |
Mar 27, 2024 | 69.85 | 70.31 | 69.49 | 69.69 | 110,841 | +0.14(+0.20%) |
Mar 26, 2024 | 69.63 | 70.21 | 69.10 | 69.55 | 90,403 | -0.05(-0.07%) |
Mar 25, 2024 | 70.81 | 70.81 | 69.00 | 69.60 | 117,924 | +0.02(+0.03%) |
Mar 22, 2024 | 69.93 | 70.46 | 69.36 | 69.58 | 145,907 | +0.26(+0.38%) |
Mar 21, 2024 | 68.58 | 69.46 | 68.33 | 69.32 | 188,303 | +1.16(+1.70%) |
Mar 20, 2024 | 67.58 | 68.93 | 67.58 | 68.16 | 112,689 | +0.29(+0.43%) |
Mar 19, 2024 | 67.15 | 68.67 | 67.14 | 67.87 | 212,224 | +0.25(+0.37%) |
Mar 18, 2024 | 66.04 | 67.89 | 65.82 | 67.62 | 208,964 | +1.62(+2.45%) |
Mar 15, 2024 | 65.89 | 67.34 | 65.50 | 66.00 | 335,551 | -0.05(-0.08%) |
Mar 14, 2024 | 65.92 | 66.79 | 65.50 | 66.05 | 107,392 | -0.18(-0.27%) |
Mar 13, 2024 | 66.54 | 67.98 | 65.68 | 66.23 | 178,674 | -0.31(-0.47%) |
Mar 12, 2024 | 65.75 | 67.35 | 65.50 | 66.54 | 228,187 | +0.41(+0.62%) |
Mar 11, 2024 | 66.21 | 66.76 | 65.08 | 66.13 | 268,282 | -1.29(-1.91%) |
Mar 08, 2024 | 67.18 | 67.91 | 66.42 | 67.42 | 176,929 | +0.71(+1.06%) |
Mar 07, 2024 | 66.57 | 67.13 | 65.53 | 66.71 | 195,286 | +0.90(+1.37%) |
Mar 06, 2024 | 66.04 | 66.25 | 64.71 | 65.81 | 160,798 | +0.47(+0.72%) |
Mar 05, 2024 | 66.59 | 66.78 | 64.45 | 65.34 | 132,286 | -1.08(-1.63%) |
Mar 04, 2024 | 67.00 | 67.75 | 64.98 | 66.42 | 215,407 | -0.75(-1.12%) |