Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 72.75 | 73.16 | 71.22 | 72.08 | 403,290 | -0.44(-0.61%) |
May 02, 2024 | 71.99 | 72.89 | 71.63 | 72.52 | 1,119,212 | -0.33(-0.45%) |
May 01, 2024 | 71.97 | 73.85 | 71.97 | 72.85 | 555,503 | +1.13(+1.58%) |
Apr 30, 2024 | 71.81 | 72.45 | 71.21 | 71.72 | 887,131 | -1.48(-2.02%) |
Apr 29, 2024 | 73.82 | 74.13 | 71.90 | 73.20 | 641,479 | -0.59(-0.80%) |
Apr 26, 2024 | 74.04 | 74.45 | 72.78 | 73.79 | 364,438 | +0.38(+0.52%) |
Apr 25, 2024 | 71.62 | 73.73 | 70.56 | 73.41 | 652,187 | +1.42(+1.97%) |
Apr 24, 2024 | 71.30 | 72.23 | 71.30 | 71.99 | 824,898 | +0.33(+0.46%) |
Apr 23, 2024 | 69.99 | 71.70 | 69.78 | 71.66 | 1,168,911 | +1.07(+1.52%) |
Apr 22, 2024 | 70.78 | 71.54 | 70.01 | 70.59 | 546,726 | -1.79(-2.47%) |
Apr 19, 2024 | 72.57 | 73.04 | 72.04 | 72.38 | 687,440 | -0.15(-0.21%) |
Apr 18, 2024 | 72.90 | 73.29 | 71.82 | 72.53 | 665,639 | +0.01(+0.01%) |
Apr 17, 2024 | 71.00 | 73.31 | 70.98 | 72.52 | 922,550 | +1.69(+2.39%) |
Apr 16, 2024 | 69.26 | 71.21 | 68.75 | 70.83 | 1,000,591 | +0.24(+0.34%) |
Apr 15, 2024 | 71.93 | 72.15 | 69.57 | 70.59 | 736,233 | -0.75(-1.05%) |
Apr 12, 2024 | 73.11 | 74.72 | 70.88 | 71.34 | 812,398 | -0.67(-0.93%) |
Apr 11, 2024 | 70.79 | 72.53 | 70.26 | 72.01 | 765,726 | +1.85(+2.64%) |
Apr 10, 2024 | 68.09 | 70.31 | 67.44 | 70.16 | 587,079 | +0.97(+1.40%) |
Apr 09, 2024 | 68.95 | 69.76 | 68.64 | 69.19 | 1,061,157 | +1.22(+1.79%) |
Apr 08, 2024 | 68.96 | 69.36 | 67.19 | 67.97 | 724,283 | -0.77(-1.12%) |
Apr 05, 2024 | 67.67 | 69.38 | 67.58 | 68.74 | 777,457 | +0.93(+1.37%) |
Apr 04, 2024 | 68.60 | 68.69 | 67.15 | 67.81 | 786,955 | -1.33(-1.92%) |
Apr 03, 2024 | 66.77 | 69.48 | 66.68 | 69.14 | 1,079,540 | +2.38(+3.57%) |
Apr 02, 2024 | 65.26 | 66.83 | 65.01 | 66.76 | 1,733,183 | +1.90(+2.93%) |
Apr 01, 2024 | 64.99 | 65.26 | 63.87 | 64.86 | 434,432 | +1.06(+1.66%) |
Mar 28, 2024 | 63.80 | 0 | +1.01(+1.61%) | |||
Mar 27, 2024 | 60.74 | 62.81 | 60.61 | 62.79 | 375,596 | +2.16(+3.56%) |
Mar 26, 2024 | 61.70 | 61.72 | 60.63 | 60.63 | 1,241,921 | -0.38(-0.62%) |
Mar 25, 2024 | 61.13 | 61.89 | 61.01 | 61.01 | 499,233 | -0.10(-0.16%) |
Mar 22, 2024 | 61.27 | 61.70 | 61.06 | 61.11 | 906,136 | -0.33(-0.54%) |
Mar 21, 2024 | 62.50 | 63.34 | 61.25 | 61.44 | 1,361,680 | +0.56(+0.92%) |
Mar 20, 2024 | 58.91 | 61.25 | 58.72 | 60.88 | 677,918 | +2.03(+3.45%) |
Mar 19, 2024 | 59.59 | 59.72 | 58.74 | 58.85 | 827,419 | -0.94(-1.57%) |
Mar 18, 2024 | 60.57 | 60.57 | 59.61 | 59.79 | 967,071 | -0.34(-0.57%) |
Mar 15, 2024 | 61.39 | 61.51 | 59.80 | 60.13 | 3,299,963 | -0.80(-1.31%) |
Mar 14, 2024 | 60.81 | 61.48 | 60.53 | 60.93 | 910,577 | -0.51(-0.83%) |
Mar 13, 2024 | 60.44 | 61.92 | 60.43 | 61.44 | 865,975 | +1.21(+2.01%) |
Mar 12, 2024 | 59.63 | 60.39 | 59.27 | 60.23 | 784,116 | -0.38(-0.63%) |
Mar 11, 2024 | 60.03 | 60.91 | 59.96 | 60.61 | 689,314 | +0.27(+0.45%) |
Mar 08, 2024 | 59.83 | 60.84 | 59.65 | 60.34 | 571,485 | +0.79(+1.33%) |
Mar 07, 2024 | 59.75 | 60.54 | 59.32 | 59.55 | 612,221 | +0.26(+0.44%) |
Mar 06, 2024 | 58.78 | 59.70 | 58.31 | 59.29 | 816,417 | +1.21(+2.08%) |
Mar 05, 2024 | 58.51 | 59.03 | 57.81 | 58.08 | 764,245 | +0.03(+0.05%) |
Mar 04, 2024 | 57.38 | 58.70 | 57.38 | 58.05 | 780,754 | +1.12(+1.97%) |