Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 62.03 | 63.18 | 61.00 | 61.48 | 501,721 | -0.10(-0.16%) |
Apr 30, 2024 | 62.50 | 62.88 | 61.53 | 61.58 | 503,101 | -1.69(-2.67%) |
Apr 29, 2024 | 63.54 | 63.85 | 63.19 | 63.27 | 367,869 | +0.20(+0.32%) |
Apr 26, 2024 | 62.49 | 63.45 | 62.46 | 63.07 | 314,727 | +0.56(+0.90%) |
Apr 25, 2024 | 63.57 | 63.60 | 61.77 | 62.51 | 556,391 | -2.07(-3.21%) |
Apr 24, 2024 | 64.64 | 65.34 | 64.03 | 64.58 | 407,574 | -0.40(-0.62%) |
Apr 23, 2024 | 63.99 | 65.22 | 63.78 | 64.98 | 363,182 | +1.30(+2.04%) |
Apr 22, 2024 | 62.90 | 64.46 | 62.59 | 63.68 | 465,480 | +1.14(+1.82%) |
Apr 19, 2024 | 61.01 | 62.74 | 61.01 | 62.54 | 500,396 | +1.26(+2.06%) |
Apr 18, 2024 | 61.14 | 62.28 | 60.80 | 61.28 | 539,512 | +0.14(+0.23%) |
Apr 17, 2024 | 62.57 | 62.57 | 61.14 | 61.14 | 515,687 | -1.24(-1.99%) |
Apr 16, 2024 | 62.74 | 63.03 | 61.77 | 62.38 | 821,621 | -0.73(-1.16%) |
Apr 15, 2024 | 64.76 | 64.86 | 62.86 | 63.11 | 609,129 | -1.32(-2.05%) |
Apr 12, 2024 | 65.02 | 65.65 | 64.42 | 64.43 | 840,989 | -1.26(-1.92%) |
Apr 11, 2024 | 66.26 | 66.87 | 65.67 | 65.69 | 586,300 | -0.57(-0.86%) |
Apr 10, 2024 | 68.15 | 68.15 | 66.24 | 66.26 | 775,438 | -3.35(-4.81%) |
Apr 09, 2024 | 70.76 | 71.14 | 69.39 | 69.61 | 492,192 | -1.09(-1.54%) |
Apr 08, 2024 | 70.53 | 71.31 | 70.37 | 70.70 | 395,821 | +0.69(+0.99%) |
Apr 05, 2024 | 69.44 | 70.39 | 68.63 | 70.01 | 571,351 | +0.51(+0.73%) |
Apr 04, 2024 | 71.40 | 72.14 | 69.37 | 69.50 | 487,401 | -1.03(-1.46%) |
Apr 03, 2024 | 69.69 | 70.94 | 69.69 | 70.53 | 540,278 | +0.13(+0.18%) |
Apr 02, 2024 | 72.08 | 72.47 | 70.16 | 70.40 | 753,203 | -2.41(-3.31%) |
Apr 01, 2024 | 74.00 | 74.00 | 71.83 | 72.81 | 529,498 | -1.19(-1.61%) |
Mar 28, 2024 | 72.21 | 74.10 | 73.45 | 74.00 | 597,706 | +1.77(+2.45%) |
Mar 27, 2024 | 71.21 | 72.29 | 71.14 | 72.23 | 769,380 | +1.47(+2.08%) |
Mar 26, 2024 | 70.30 | 71.05 | 69.83 | 70.76 | 560,556 | +0.98(+1.40%) |
Mar 25, 2024 | 70.44 | 70.95 | 69.67 | 69.78 | 612,451 | -0.28(-0.40%) |
Mar 22, 2024 | 69.00 | 70.37 | 67.56 | 70.06 | 841,041 | +0.54(+0.78%) |
Mar 21, 2024 | 68.00 | 70.53 | 66.51 | 69.52 | 1,339,128 | +4.05(+6.19%) |
Mar 20, 2024 | 64.15 | 65.74 | 63.82 | 65.47 | 1,321,888 | +1.70(+2.67%) |
Mar 19, 2024 | 63.10 | 64.09 | 62.17 | 63.77 | 700,329 | +0.27(+0.43%) |
Mar 18, 2024 | 64.72 | 65.09 | 63.41 | 63.50 | 921,080 | -1.37(-2.11%) |
Mar 15, 2024 | 63.00 | 65.12 | 62.73 | 64.87 | 1,701,622 | +1.99(+3.16%) |
Mar 14, 2024 | 64.59 | 64.82 | 62.03 | 62.88 | 799,544 | -1.77(-2.74%) |
Mar 13, 2024 | 63.89 | 65.51 | 63.89 | 64.65 | 516,089 | +0.60(+0.94%) |
Mar 12, 2024 | 65.24 | 65.43 | 63.83 | 64.05 | 615,506 | -0.98(-1.51%) |
Mar 11, 2024 | 64.16 | 65.04 | 63.35 | 65.03 | 506,185 | +0.72(+1.12%) |
Mar 08, 2024 | 64.29 | 65.39 | 64.04 | 64.31 | 525,614 | +0.39(+0.61%) |
Mar 07, 2024 | 63.98 | 64.70 | 63.05 | 63.92 | 757,389 | -0.21(-0.33%) |
Mar 06, 2024 | 64.43 | 66.00 | 63.45 | 64.13 | 1,231,217 | -4.10(-6.01%) |
Mar 05, 2024 | 68.79 | 68.86 | 67.60 | 68.23 | 726,070 | -1.21(-1.74%) |
Mar 04, 2024 | 70.98 | 71.25 | 68.98 | 69.44 | 920,645 | -2.53(-3.52%) |