Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 62.49 | 62.92 | 62.14 | 62.14 | 5,668 | -0.34(-0.55%) |
May 06, 2024 | 62.50 | 62.83 | 62.37 | 62.48 | 7,081 | +0.52(+0.84%) |
May 03, 2024 | 61.08 | 62.21 | 61.08 | 61.96 | 8,170 | +1.88(+3.13%) |
May 02, 2024 | 59.66 | 60.08 | 58.94 | 60.08 | 12,211 | +1.46(+2.50%) |
May 01, 2024 | 58.59 | 60.27 | 58.59 | 58.62 | 11,891 | -0.14(-0.24%) |
Apr 30, 2024 | 59.16 | 59.21 | 58.75 | 58.75 | 21,741 | -1.08(-1.80%) |
Apr 29, 2024 | 59.36 | 60.07 | 59.36 | 59.83 | 7,355 | +0.89(+1.51%) |
Apr 26, 2024 | 58.27 | 59.30 | 58.27 | 58.94 | 5,351 | +0.97(+1.67%) |
Apr 25, 2024 | 57.61 | 58.11 | 57.04 | 57.97 | 15,282 | -0.47(-0.81%) |
Apr 24, 2024 | 58.67 | 58.92 | 58.16 | 58.44 | 8,983 | -0.09(-0.15%) |
Apr 23, 2024 | 57.40 | 59.23 | 57.40 | 58.53 | 10,966 | +1.15(+2.01%) |
Apr 22, 2024 | 57.31 | 57.64 | 56.52 | 57.38 | 16,924 | +0.30(+0.52%) |
Apr 19, 2024 | 57.26 | 57.54 | 56.90 | 57.08 | 44,300 | -0.17(-0.30%) |
Apr 18, 2024 | 58.00 | 58.00 | 57.05 | 57.25 | 12,642 | -0.46(-0.79%) |
Apr 17, 2024 | 57.89 | 58.25 | 57.47 | 57.71 | 20,495 | +0.20(+0.35%) |
Apr 16, 2024 | 58.13 | 58.13 | 57.32 | 57.51 | 15,098 | -0.97(-1.66%) |
Apr 15, 2024 | 60.37 | 60.37 | 58.29 | 58.48 | 26,169 | -1.77(-2.94%) |
Apr 12, 2024 | 61.71 | 61.71 | 60.04 | 60.25 | 13,699 | -1.94(-3.11%) |
Apr 11, 2024 | 62.89 | 62.89 | 61.44 | 62.19 | 8,300 | -0.24(-0.39%) |
Apr 10, 2024 | 62.90 | 62.90 | 61.95 | 62.43 | 17,810 | -1.88(-2.92%) |
Apr 09, 2024 | 63.03 | 64.31 | 63.03 | 64.31 | 6,344 | +1.34(+2.13%) |
Apr 08, 2024 | 62.87 | 63.62 | 62.86 | 62.96 | 5,566 | +0.30(+0.48%) |
Apr 05, 2024 | 62.38 | 63.00 | 62.22 | 62.67 | 12,789 | -0.27(-0.43%) |
Apr 04, 2024 | 63.94 | 64.95 | 62.77 | 62.94 | 12,028 | -0.39(-0.62%) |
Apr 03, 2024 | 62.57 | 63.37 | 62.43 | 63.33 | 19,518 | +0.37(+0.58%) |
Apr 02, 2024 | 63.65 | 63.65 | 62.72 | 62.96 | 14,518 | -1.50(-2.33%) |
Apr 01, 2024 | 65.14 | 65.14 | 64.11 | 64.46 | 14,442 | -0.30(-0.46%) |
Mar 28, 2024 | 64.36 | 65.00 | 64.18 | 64.76 | 18,702 | +0.49(+0.76%) |
Mar 27, 2024 | 62.36 | 64.27 | 62.27 | 64.27 | 15,068 | +2.61(+4.24%) |
Mar 26, 2024 | 62.25 | 62.64 | 61.66 | 61.66 | 18,773 | -0.34(-0.55%) |
Mar 25, 2024 | 62.17 | 62.90 | 62.00 | 62.00 | 17,074 | -0.19(-0.31%) |
Mar 22, 2024 | 62.82 | 62.82 | 62.19 | 62.19 | 10,496 | -0.82(-1.29%) |
Mar 21, 2024 | 62.81 | 63.84 | 62.81 | 63.01 | 16,032 | +0.65(+1.03%) |
Mar 20, 2024 | 60.54 | 62.82 | 60.54 | 62.36 | 15,064 | +1.45(+2.38%) |
Mar 19, 2024 | 60.40 | 61.09 | 60.36 | 60.91 | 17,324 | +0.14(+0.23%) |
Mar 18, 2024 | 61.12 | 61.20 | 60.28 | 60.77 | 21,564 | -0.06(-0.10%) |
Mar 15, 2024 | 60.62 | 61.20 | 60.62 | 60.83 | 14,625 | -0.07(-0.11%) |
Mar 14, 2024 | 62.38 | 62.38 | 60.41 | 60.90 | 18,304 | -1.34(-2.16%) |
Mar 13, 2024 | 62.80 | 63.20 | 62.12 | 62.24 | 23,027 | -0.78(-1.24%) |
Mar 12, 2024 | 64.14 | 64.14 | 62.65 | 63.03 | 15,946 | -1.07(-1.68%) |
Mar 11, 2024 | 64.79 | 64.89 | 64.05 | 64.10 | 12,075 | -0.62(-0.95%) |
Mar 08, 2024 | 64.94 | 65.70 | 64.65 | 64.72 | 10,448 | +0.34(+0.52%) |
Mar 07, 2024 | 64.29 | 64.59 | 64.12 | 64.38 | 17,076 | +0.45(+0.70%) |
Mar 06, 2024 | 63.71 | 64.21 | 63.15 | 63.93 | 22,997 | +1.28(+2.04%) |
Mar 05, 2024 | 62.94 | 63.69 | 62.62 | 62.66 | 24,500 | -0.85(-1.34%) |
Mar 04, 2024 | 63.93 | 63.93 | 63.09 | 63.51 | 22,408 | -0.30(-0.48%) |