Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 61.52 | 61.78 | 60.38 | 60.84 | 70,028 | -0.18(-0.29%) |
May 02, 2024 | 60.23 | 61.34 | 60.23 | 61.02 | 52,414 | +0.69(+1.14%) |
May 01, 2024 | 60.64 | 60.80 | 60.03 | 60.33 | 54,300 | +0.07(+0.12%) |
Apr 30, 2024 | 62.14 | 62.14 | 60.25 | 60.26 | 64,357 | -1.83(-2.95%) |
Apr 29, 2024 | 61.68 | 62.38 | 61.68 | 62.09 | 54,327 | +0.11(+0.18%) |
Apr 26, 2024 | 61.22 | 62.35 | 61.14 | 61.98 | 51,705 | +0.77(+1.26%) |
Apr 25, 2024 | 61.01 | 61.47 | 60.65 | 61.21 | 82,741 | +0.00(+0.00%) |
Apr 24, 2024 | 61.79 | 62.51 | 60.34 | 61.21 | 93,985 | -0.42(-0.68%) |
Apr 23, 2024 | 61.60 | 62.69 | 61.47 | 61.63 | 107,551 | -0.01(-0.02%) |
Apr 22, 2024 | 61.93 | 62.27 | 60.75 | 61.64 | 125,952 | -0.28(-0.45%) |
Apr 19, 2024 | 60.99 | 62.19 | 60.94 | 61.92 | 119,625 | +1.23(+2.03%) |
Apr 18, 2024 | 59.84 | 60.75 | 59.60 | 60.69 | 98,431 | +0.94(+1.57%) |
Apr 17, 2024 | 61.53 | 61.73 | 58.87 | 59.75 | 129,576 | -1.16(-1.91%) |
Apr 16, 2024 | 59.21 | 61.11 | 58.44 | 60.92 | 146,964 | +1.75(+2.96%) |
Apr 15, 2024 | 59.77 | 60.70 | 57.71 | 59.17 | 248,436 | -0.31(-0.52%) |
Apr 12, 2024 | 54.93 | 61.49 | 54.53 | 59.48 | 561,774 | +10.37(+21.11%) |
Apr 11, 2024 | 49.16 | 49.56 | 48.72 | 49.11 | 101,117 | -0.18(-0.36%) |
Apr 10, 2024 | 49.93 | 50.15 | 48.61 | 49.29 | 71,114 | -1.36(-2.69%) |
Apr 09, 2024 | 51.08 | 51.08 | 49.50 | 50.65 | 87,049 | -0.11(-0.22%) |
Apr 08, 2024 | 50.09 | 51.21 | 49.98 | 50.76 | 58,004 | +0.84(+1.67%) |
Apr 05, 2024 | 49.86 | 50.27 | 49.85 | 49.92 | 44,816 | -0.10(-0.20%) |
Apr 04, 2024 | 50.21 | 51.01 | 49.92 | 50.02 | 88,672 | +0.31(+0.62%) |
Apr 03, 2024 | 49.21 | 49.82 | 49.12 | 49.71 | 47,586 | +0.25(+0.50%) |
Apr 02, 2024 | 49.74 | 50.32 | 49.27 | 49.47 | 45,158 | -0.72(-1.43%) |
Apr 01, 2024 | 50.50 | 50.85 | 49.67 | 50.18 | 70,778 | -0.11(-0.22%) |
Mar 28, 2024 | 50.06 | 51.03 | 49.86 | 50.29 | 74,734 | +0.19(+0.38%) |
Mar 27, 2024 | 49.96 | 50.47 | 49.61 | 50.10 | 53,187 | +0.50(+1.00%) |
Mar 26, 2024 | 49.99 | 50.17 | 49.55 | 49.60 | 74,016 | -0.71(-1.40%) |
Mar 25, 2024 | 50.64 | 50.97 | 50.28 | 50.31 | 37,644 | -0.33(-0.65%) |
Mar 22, 2024 | 51.39 | 51.39 | 50.61 | 50.64 | 52,109 | -0.67(-1.30%) |
Mar 21, 2024 | 50.33 | 51.71 | 49.91 | 51.31 | 76,742 | +1.30(+2.61%) |
Mar 20, 2024 | 49.72 | 50.33 | 49.51 | 50.00 | 46,726 | +0.02(+0.04%) |
Mar 19, 2024 | 49.31 | 50.01 | 48.95 | 49.98 | 44,380 | +0.79(+1.60%) |
Mar 18, 2024 | 48.96 | 49.70 | 48.62 | 49.20 | 49,998 | +0.47(+0.96%) |
Mar 15, 2024 | 47.95 | 49.06 | 47.95 | 48.73 | 111,336 | +0.83(+1.72%) |
Mar 14, 2024 | 48.50 | 48.81 | 47.19 | 47.90 | 54,377 | -1.06(-2.17%) |
Mar 13, 2024 | 48.29 | 49.28 | 48.29 | 48.97 | 28,534 | +0.69(+1.42%) |
Mar 12, 2024 | 48.93 | 48.93 | 48.08 | 48.28 | 57,714 | -0.66(-1.34%) |
Mar 11, 2024 | 48.91 | 49.12 | 48.08 | 48.94 | 37,344 | -0.09(-0.18%) |
Mar 08, 2024 | 48.55 | 49.25 | 47.91 | 49.03 | 52,934 | +0.57(+1.17%) |
Mar 07, 2024 | 47.94 | 49.05 | 47.88 | 48.46 | 40,755 | +0.67(+1.40%) |
Mar 06, 2024 | 46.86 | 48.25 | 46.74 | 47.79 | 79,717 | +1.21(+2.61%) |
Mar 05, 2024 | 46.15 | 47.16 | 45.92 | 46.58 | 83,881 | +0.50(+1.08%) |
Mar 04, 2024 | 46.59 | 46.93 | 46.04 | 46.08 | 48,265 | -0.43(-0.92%) |