Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 66.82 | 67.09 | 63.93 | 64.42 | 163,868 | -1.94(-2.92%) |
May 09, 2024 | 65.17 | 66.61 | 64.70 | 66.36 | 68,754 | +0.38(+0.58%) |
May 08, 2024 | 65.92 | 66.73 | 65.69 | 65.98 | 41,581 | -0.94(-1.40%) |
May 07, 2024 | 67.48 | 68.33 | 66.78 | 66.92 | 65,026 | -0.19(-0.28%) |
May 06, 2024 | 67.54 | 68.22 | 66.69 | 67.11 | 76,706 | +1.16(+1.76%) |
May 03, 2024 | 65.10 | 66.18 | 65.10 | 65.95 | 275,501 | +2.86(+4.53%) |
May 02, 2024 | 62.38 | 63.29 | 61.85 | 63.09 | 120,501 | +2.65(+4.38%) |
May 01, 2024 | 61.25 | 63.01 | 60.08 | 60.44 | 443,750 | -2.21(-3.53%) |
Apr 30, 2024 | 64.98 | 65.22 | 62.58 | 62.65 | 355,569 | -4.23(-6.32%) |
Apr 29, 2024 | 66.43 | 67.12 | 65.63 | 66.88 | 143,022 | -0.82(-1.21%) |
Apr 26, 2024 | 67.81 | 68.80 | 67.20 | 67.70 | 176,902 | -1.02(-1.48%) |
Apr 25, 2024 | 67.04 | 68.93 | 66.74 | 68.72 | 155,014 | +0.81(+1.19%) |
Apr 24, 2024 | 70.18 | 70.49 | 67.67 | 67.91 | 465,081 | -2.74(-3.88%) |
Apr 23, 2024 | 70.29 | 71.35 | 70.29 | 70.65 | 96,942 | -0.12(-0.17%) |
Apr 22, 2024 | 70.28 | 71.05 | 69.87 | 70.77 | 171,959 | +2.40(+3.51%) |
Apr 19, 2024 | 68.81 | 69.21 | 67.57 | 68.37 | 353,429 | +0.81(+1.20%) |
Apr 18, 2024 | 66.33 | 68.21 | 65.93 | 67.56 | 300,393 | +2.70(+4.16%) |
Apr 17, 2024 | 66.31 | 66.89 | 63.36 | 64.86 | 320,747 | -1.82(-2.73%) |
Apr 16, 2024 | 67.19 | 67.35 | 65.60 | 66.68 | 167,512 | -0.52(-0.77%) |
Apr 15, 2024 | 70.43 | 70.64 | 66.32 | 67.20 | 222,600 | -3.83(-5.39%) |
Apr 12, 2024 | 74.62 | 74.62 | 69.32 | 71.03 | 252,207 | -3.72(-4.98%) |
Apr 11, 2024 | 75.20 | 75.38 | 73.95 | 74.75 | 102,410 | +0.21(+0.28%) |
Apr 10, 2024 | 71.85 | 74.54 | 71.79 | 74.54 | 133,249 | +1.22(+1.66%) |
Apr 09, 2024 | 75.10 | 75.42 | 72.48 | 73.32 | 232,102 | -2.97(-3.89%) |
Apr 08, 2024 | 76.66 | 76.75 | 75.72 | 76.29 | 214,281 | +4.67(+6.52%) |
Apr 05, 2024 | 71.15 | 72.96 | 71.03 | 71.62 | 342,775 | -1.18(-1.62%) |
Apr 04, 2024 | 71.70 | 73.81 | 71.39 | 72.80 | 207,728 | +2.81(+4.01%) |
Apr 03, 2024 | 69.95 | 71.15 | 69.70 | 69.99 | 448,808 | -0.14(-0.20%) |
Apr 02, 2024 | 69.01 | 70.48 | 68.62 | 70.13 | 235,962 | -4.03(-5.43%) |
Apr 01, 2024 | 74.53 | 74.55 | 72.38 | 74.16 | 409,177 | -1.25(-1.66%) |
Mar 28, 2024 | 75.60 | 76.30 | 74.95 | 75.41 | 252,016 | +2.44(+3.34%) |
Mar 27, 2024 | 76.27 | 76.34 | 72.71 | 72.97 | 582,157 | -0.83(-1.12%) |
Mar 26, 2024 | 75.42 | 75.46 | 73.69 | 73.80 | 695,928 | -1.78(-2.36%) |
Mar 25, 2024 | 71.19 | 75.67 | 71.18 | 75.58 | 1,020,424 | +7.67(+11.29%) |
Mar 22, 2024 | 68.21 | 68.34 | 66.55 | 67.91 | 424,322 | -1.37(-1.98%) |
Mar 21, 2024 | 71.88 | 71.92 | 68.91 | 69.28 | 498,246 | -0.74(-1.06%) |
Mar 20, 2024 | 67.44 | 70.18 | 65.95 | 70.02 | 727,001 | +1.67(+2.44%) |
Mar 19, 2024 | 67.67 | 69.88 | 66.15 | 68.35 | 563,884 | -2.69(-3.79%) |
Mar 18, 2024 | 72.29 | 72.81 | 70.66 | 71.04 | 378,273 | -2.37(-3.23%) |
Mar 15, 2024 | 72.09 | 74.94 | 71.59 | 73.41 | 264,377 | -0.12(-0.16%) |
Mar 14, 2024 | 77.28 | 77.28 | 72.70 | 73.53 | 988,946 | -4.63(-5.92%) |
Mar 13, 2024 | 77.45 | 78.16 | 76.35 | 78.16 | 454,503 | +2.22(+2.92%) |
Mar 12, 2024 | 77.02 | 77.79 | 73.05 | 75.94 | 728,759 | -0.73(-0.95%) |
Mar 11, 2024 | 77.05 | 77.59 | 75.94 | 76.67 | 388,424 | +2.90(+3.93%) |
Mar 08, 2024 | 72.42 | 74.91 | 70.38 | 73.77 | 725,033 | +1.77(+2.46%) |
Mar 07, 2024 | 71.72 | 72.41 | 70.96 | 72.00 | 450,908 | +0.70(+0.98%) |
Mar 06, 2024 | 71.00 | 71.87 | 69.52 | 71.30 | 360,418 | +5.39(+8.18%) |
Mar 05, 2024 | 72.05 | 73.91 | 63.41 | 65.91 | 1,294,982 | -6.13(-8.51%) |
Mar 04, 2024 | 69.55 | 72.36 | 69.53 | 72.04 | 227,817 | +5.01(+7.47%) |