Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 63.24 | 63.35 | 62.78 | 63.12 | 144,377 | +0.54(+0.86%) |
May 02, 2024 | 62.44 | 62.68 | 62.05 | 62.58 | 450,356 | +0.84(+1.36%) |
May 01, 2024 | 61.83 | 62.51 | 61.63 | 61.74 | 790,857 | -0.15(-0.24%) |
Apr 30, 2024 | 62.59 | 62.68 | 61.89 | 61.89 | 332,936 | -0.98(-1.56%) |
Apr 29, 2024 | 62.77 | 62.99 | 62.61 | 62.87 | 124,603 | +0.39(+0.62%) |
Apr 26, 2024 | 62.29 | 62.63 | 62.29 | 62.48 | 182,452 | +0.37(+0.60%) |
Apr 25, 2024 | 61.55 | 62.17 | 61.34 | 62.11 | 173,573 | -0.18(-0.29%) |
Apr 24, 2024 | 62.53 | 62.53 | 62.05 | 62.29 | 184,328 | -0.17(-0.27%) |
Apr 23, 2024 | 62.01 | 62.54 | 61.94 | 62.46 | 140,908 | +0.55(+0.89%) |
Apr 22, 2024 | 61.59 | 62.09 | 61.45 | 61.91 | 204,307 | +0.64(+1.04%) |
Apr 19, 2024 | 61.29 | 61.51 | 61.12 | 61.27 | 151,062 | +0.05(+0.08%) |
Apr 18, 2024 | 61.36 | 61.65 | 61.14 | 61.22 | 192,784 | -0.07(-0.11%) |
Apr 17, 2024 | 61.61 | 61.63 | 61.05 | 61.29 | 229,662 | +0.12(+0.20%) |
Apr 16, 2024 | 61.38 | 61.49 | 61.01 | 61.17 | 196,654 | -0.78(-1.26%) |
Apr 15, 2024 | 62.83 | 62.95 | 61.84 | 61.95 | 262,327 | -0.21(-0.34%) |
Apr 12, 2024 | 62.71 | 62.84 | 62.05 | 62.16 | 281,444 | -0.91(-1.44%) |
Apr 11, 2024 | 63.20 | 63.21 | 62.50 | 63.07 | 291,733 | +0.06(+0.10%) |
Apr 10, 2024 | 62.97 | 63.29 | 62.77 | 63.01 | 203,860 | -0.80(-1.25%) |
Apr 09, 2024 | 64.09 | 64.17 | 63.57 | 63.81 | 170,722 | +0.04(+0.06%) |
Apr 08, 2024 | 63.82 | 63.91 | 63.64 | 63.77 | 172,258 | +0.36(+0.57%) |
Apr 05, 2024 | 63.07 | 63.55 | 63.00 | 63.41 | 171,408 | +0.23(+0.36%) |
Apr 04, 2024 | 64.07 | 64.08 | 63.09 | 63.18 | 168,626 | -0.43(-0.68%) |
Apr 03, 2024 | 63.08 | 63.71 | 63.08 | 63.61 | 396,479 | +0.49(+0.78%) |
Apr 02, 2024 | 63.06 | 63.12 | 62.90 | 63.12 | 325,574 | -0.34(-0.54%) |
Apr 01, 2024 | 63.62 | 63.71 | 63.26 | 63.46 | 177,355 | -0.28(-0.44%) |
Mar 28, 2024 | 63.68 | 63.84 | 63.60 | 63.74 | 178,443 | -0.09(-0.14%) |
Mar 27, 2024 | 63.57 | 63.83 | 63.46 | 63.83 | 204,317 | +0.49(+0.77%) |
Mar 26, 2024 | 63.50 | 63.55 | 63.33 | 63.34 | 291,790 | +0.14(+0.22%) |
Mar 25, 2024 | 63.16 | 63.41 | 63.16 | 63.20 | 267,633 | -0.08(-0.13%) |
Mar 22, 2024 | 63.48 | 63.48 | 63.19 | 63.28 | 168,689 | -0.19(-0.30%) |
Mar 21, 2024 | 63.61 | 63.70 | 63.44 | 63.47 | 273,639 | +0.00(+0.00%) |
Mar 20, 2024 | 62.77 | 63.55 | 62.73 | 63.47 | 243,042 | +0.63(+1.00%) |
Mar 19, 2024 | 62.68 | 62.95 | 62.58 | 62.84 | 161,191 | +0.13(+0.21%) |
Mar 18, 2024 | 62.90 | 62.90 | 62.63 | 62.71 | 127,162 | +0.01(+0.02%) |
Mar 15, 2024 | 62.72 | 62.82 | 62.50 | 62.70 | 499,792 | +0.09(+0.14%) |
Mar 14, 2024 | 63.10 | 63.10 | 62.36 | 62.61 | 927,803 | -0.42(-0.67%) |
Mar 13, 2024 | 62.91 | 63.18 | 62.91 | 63.03 | 482,700 | +0.10(+0.16%) |
Mar 12, 2024 | 62.60 | 62.97 | 62.38 | 62.93 | 453,262 | +0.44(+0.70%) |
Mar 11, 2024 | 62.40 | 62.50 | 62.17 | 62.49 | 432,166 | -0.34(-0.54%) |
Mar 08, 2024 | 63.30 | 63.30 | 62.74 | 62.83 | 168,125 | -0.17(-0.27%) |
Mar 07, 2024 | 62.85 | 63.07 | 62.75 | 63.00 | 189,950 | +0.71(+1.14%) |
Mar 06, 2024 | 62.30 | 62.52 | 62.21 | 62.29 | 176,965 | +0.72(+1.17%) |
Mar 05, 2024 | 61.65 | 61.93 | 61.42 | 61.57 | 263,406 | -0.07(-0.11%) |
Mar 04, 2024 | 61.66 | 61.80 | 61.57 | 61.64 | 292,197 | -0.24(-0.39%) |