Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 64.34 | 64.57 | 62.93 | 63.07 | 407,753 | -0.44(-0.69%) |
May 02, 2024 | 65.48 | 65.60 | 63.17 | 63.51 | 491,802 | -1.39(-2.14%) |
May 01, 2024 | 64.51 | 65.21 | 63.77 | 64.90 | 336,107 | +0.72(+1.12%) |
Apr 30, 2024 | 65.59 | 65.86 | 63.55 | 64.18 | 323,812 | -1.81(-2.74%) |
Apr 29, 2024 | 65.89 | 66.45 | 65.48 | 65.99 | 354,098 | +0.20(+0.30%) |
Apr 26, 2024 | 65.15 | 65.95 | 65.09 | 65.79 | 283,862 | +0.86(+1.32%) |
Apr 25, 2024 | 64.43 | 65.14 | 64.43 | 64.93 | 386,717 | -0.03(-0.05%) |
Apr 24, 2024 | 64.37 | 65.07 | 63.88 | 64.96 | 294,615 | +0.64(+1.00%) |
Apr 23, 2024 | 64.74 | 65.59 | 64.27 | 64.32 | 337,423 | -0.19(-0.29%) |
Apr 22, 2024 | 63.99 | 64.85 | 62.98 | 64.51 | 353,522 | +1.22(+1.93%) |
Apr 19, 2024 | 62.92 | 63.98 | 62.92 | 63.29 | 320,994 | +0.16(+0.25%) |
Apr 18, 2024 | 61.96 | 63.33 | 61.80 | 63.13 | 411,917 | +1.18(+1.90%) |
Apr 17, 2024 | 62.95 | 63.13 | 61.64 | 61.95 | 416,090 | -1.00(-1.59%) |
Apr 16, 2024 | 62.88 | 63.27 | 61.65 | 62.95 | 402,428 | -0.08(-0.13%) |
Apr 15, 2024 | 63.00 | 63.83 | 62.59 | 63.03 | 355,248 | +0.03(+0.05%) |
Apr 12, 2024 | 65.01 | 65.13 | 62.90 | 63.00 | 607,401 | -2.29(-3.51%) |
Apr 11, 2024 | 64.57 | 65.43 | 64.49 | 65.29 | 448,717 | +0.72(+1.12%) |
Apr 10, 2024 | 64.27 | 64.74 | 63.62 | 64.57 | 538,911 | -0.29(-0.45%) |
Apr 09, 2024 | 64.76 | 64.98 | 64.30 | 64.86 | 316,515 | +0.52(+0.81%) |
Apr 08, 2024 | 63.76 | 64.68 | 63.55 | 64.34 | 414,421 | +1.01(+1.59%) |
Apr 05, 2024 | 63.61 | 64.21 | 63.06 | 63.33 | 531,308 | -0.37(-0.58%) |
Apr 04, 2024 | 63.77 | 64.63 | 63.63 | 63.70 | 486,746 | +0.00(+0.00%) |
Apr 03, 2024 | 62.94 | 63.77 | 62.46 | 63.70 | 399,138 | +0.76(+1.21%) |
Apr 02, 2024 | 63.91 | 64.25 | 62.46 | 62.94 | 613,122 | -1.23(-1.92%) |
Apr 01, 2024 | 65.90 | 65.90 | 63.92 | 64.17 | 478,141 | -1.16(-1.78%) |
Mar 28, 2024 | 65.00 | 65.45 | 64.50 | 65.33 | 463,555 | +0.52(+0.80%) |
Mar 27, 2024 | 63.47 | 65.12 | 63.32 | 64.81 | 353,608 | +1.92(+3.05%) |
Mar 26, 2024 | 63.35 | 63.67 | 62.57 | 62.89 | 277,534 | -0.03(-0.05%) |
Mar 25, 2024 | 63.10 | 63.45 | 62.47 | 62.92 | 242,661 | +0.24(+0.38%) |
Mar 22, 2024 | 63.03 | 63.39 | 61.95 | 62.68 | 414,319 | -0.02(-0.03%) |
Mar 21, 2024 | 63.00 | 64.15 | 62.33 | 62.70 | 522,982 | -0.14(-0.22%) |
Mar 20, 2024 | 61.76 | 63.01 | 61.58 | 62.84 | 541,270 | +0.90(+1.45%) |
Mar 19, 2024 | 63.23 | 63.30 | 61.84 | 61.94 | 617,201 | -1.66(-2.61%) |
Mar 18, 2024 | 65.00 | 65.19 | 63.53 | 63.60 | 573,368 | -1.33(-2.05%) |
Mar 15, 2024 | 64.16 | 65.25 | 63.50 | 64.93 | 1,375,887 | +0.73(+1.14%) |
Mar 14, 2024 | 65.83 | 65.89 | 63.84 | 64.20 | 654,042 | -2.12(-3.20%) |
Mar 13, 2024 | 67.43 | 67.92 | 66.05 | 66.33 | 588,964 | -1.22(-1.81%) |
Mar 12, 2024 | 67.49 | 68.59 | 66.31 | 67.55 | 744,529 | +0.22(+0.32%) |
Mar 11, 2024 | 66.88 | 67.85 | 66.09 | 67.33 | 798,553 | +0.47(+0.71%) |
Mar 08, 2024 | 67.13 | 67.70 | 65.93 | 66.86 | 757,289 | -0.15(-0.22%) |
Mar 07, 2024 | 69.89 | 69.89 | 66.70 | 67.01 | 900,778 | -3.66(-5.18%) |
Mar 06, 2024 | 72.51 | 73.08 | 69.87 | 70.66 | 493,117 | -1.29(-1.79%) |
Mar 05, 2024 | 69.92 | 72.71 | 69.72 | 71.95 | 677,603 | +1.76(+2.51%) |
Mar 04, 2024 | 76.64 | 77.06 | 70.04 | 70.19 | 1,060,035 | -7.23(-9.34%) |