Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 66.63 | 68.08 | 66.04 | 66.90 | 277,039 | +0.40(+0.60%) |
Apr 30, 2024 | 66.02 | 67.21 | 66.01 | 66.50 | 481,282 | +0.05(+0.08%) |
Apr 29, 2024 | 66.39 | 67.18 | 66.13 | 66.45 | 297,857 | +0.48(+0.73%) |
Apr 26, 2024 | 65.71 | 66.62 | 65.50 | 65.97 | 195,900 | +0.74(+1.13%) |
Apr 25, 2024 | 64.99 | 65.49 | 64.25 | 65.23 | 153,065 | -0.56(-0.85%) |
Apr 24, 2024 | 66.45 | 66.71 | 65.24 | 65.79 | 153,613 | -0.36(-0.54%) |
Apr 23, 2024 | 64.71 | 66.70 | 64.51 | 66.15 | 190,819 | +1.33(+2.05%) |
Apr 22, 2024 | 64.46 | 65.17 | 64.20 | 64.82 | 170,287 | +0.71(+1.11%) |
Apr 19, 2024 | 64.15 | 64.91 | 63.73 | 64.11 | 213,728 | -0.19(-0.30%) |
Apr 18, 2024 | 64.29 | 65.00 | 63.80 | 64.30 | 199,033 | +0.05(+0.08%) |
Apr 17, 2024 | 65.07 | 65.54 | 64.21 | 64.25 | 197,244 | -0.43(-0.66%) |
Apr 16, 2024 | 65.62 | 66.14 | 64.62 | 64.68 | 221,458 | -1.09(-1.66%) |
Apr 15, 2024 | 68.09 | 68.22 | 65.68 | 65.77 | 246,373 | -2.05(-3.02%) |
Apr 12, 2024 | 67.96 | 68.15 | 67.46 | 67.82 | 173,770 | -0.52(-0.76%) |
Apr 11, 2024 | 68.90 | 69.06 | 67.66 | 68.34 | 184,162 | -0.42(-0.61%) |
Apr 10, 2024 | 69.00 | 69.41 | 67.97 | 68.76 | 256,376 | -1.92(-2.72%) |
Apr 09, 2024 | 69.86 | 70.68 | 69.69 | 70.68 | 201,059 | +0.96(+1.38%) |
Apr 08, 2024 | 69.44 | 70.34 | 69.20 | 69.72 | 298,973 | +0.52(+0.75%) |
Apr 05, 2024 | 69.43 | 70.17 | 69.09 | 69.20 | 300,760 | -0.65(-0.93%) |
Apr 04, 2024 | 71.00 | 71.55 | 69.77 | 69.85 | 268,108 | -0.67(-0.95%) |
Apr 03, 2024 | 69.68 | 71.04 | 69.68 | 70.52 | 185,494 | +0.27(+0.38%) |
Apr 02, 2024 | 70.44 | 70.45 | 69.48 | 70.25 | 398,242 | -0.91(-1.28%) |
Apr 01, 2024 | 72.37 | 72.37 | 70.56 | 71.16 | 243,923 | -1.31(-1.81%) |
Mar 28, 2024 | 72.87 | 73.58 | 72.11 | 72.47 | 370,207 | -0.47(-0.64%) |
Mar 27, 2024 | 74.00 | 74.25 | 72.70 | 72.94 | 221,709 | -0.32(-0.44%) |
Mar 26, 2024 | 73.61 | 74.04 | 72.87 | 73.26 | 247,695 | +0.05(+0.07%) |
Mar 25, 2024 | 73.29 | 73.56 | 72.75 | 73.21 | 146,566 | +0.22(+0.30%) |
Mar 22, 2024 | 73.81 | 73.93 | 72.66 | 72.99 | 175,579 | -0.58(-0.79%) |
Mar 21, 2024 | 73.96 | 74.97 | 73.54 | 73.57 | 207,562 | +0.13(+0.18%) |
Mar 20, 2024 | 73.15 | 74.03 | 72.57 | 73.44 | 186,025 | +0.39(+0.53%) |
Mar 19, 2024 | 72.10 | 73.61 | 71.99 | 73.05 | 202,692 | +0.29(+0.40%) |
Mar 18, 2024 | 73.21 | 74.26 | 72.70 | 72.76 | 210,718 | -0.42(-0.57%) |
Mar 15, 2024 | 73.55 | 74.06 | 72.51 | 73.18 | 541,936 | -0.87(-1.17%) |
Mar 14, 2024 | 74.57 | 74.74 | 73.45 | 74.05 | 201,379 | -1.00(-1.33%) |
Mar 13, 2024 | 74.70 | 75.39 | 74.50 | 75.05 | 173,360 | +0.15(+0.20%) |
Mar 12, 2024 | 74.27 | 75.05 | 73.44 | 74.90 | 163,817 | +0.63(+0.85%) |
Mar 11, 2024 | 74.63 | 75.02 | 73.83 | 74.27 | 302,097 | -0.69(-0.92%) |
Mar 08, 2024 | 74.76 | 76.34 | 74.76 | 74.96 | 280,739 | +0.47(+0.63%) |
Mar 07, 2024 | 73.89 | 74.90 | 73.40 | 74.49 | 269,812 | +0.99(+1.35%) |
Mar 06, 2024 | 73.83 | 74.11 | 73.25 | 73.50 | 230,243 | +0.50(+0.68%) |
Mar 05, 2024 | 73.75 | 74.38 | 72.62 | 73.00 | 294,517 | -2.02(-2.69%) |
Mar 04, 2024 | 75.32 | 75.50 | 74.88 | 75.02 | 232,340 | -0.51(-0.68%) |