Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 66.83 | 66.99 | 66.08 | 66.35 | 826,163 | -0.40(-0.60%) |
Apr 30, 2024 | 67.65 | 67.65 | 66.18 | 66.75 | 709,080 | -1.22(-1.79%) |
Apr 29, 2024 | 67.18 | 68.19 | 66.27 | 67.97 | 727,310 | +0.89(+1.33%) |
Apr 26, 2024 | 67.08 | 68.01 | 66.81 | 67.08 | 727,557 | +0.72(+1.08%) |
Apr 25, 2024 | 63.20 | 66.52 | 62.15 | 66.36 | 1,295,070 | +3.13(+4.95%) |
Apr 24, 2024 | 64.65 | 64.95 | 62.00 | 63.23 | 2,176,894 | +5.03(+8.64%) |
Apr 23, 2024 | 58.37 | 59.12 | 58.01 | 58.20 | 1,241,018 | +0.10(+0.17%) |
Apr 22, 2024 | 56.68 | 58.33 | 56.41 | 58.10 | 1,195,830 | +1.57(+2.78%) |
Apr 19, 2024 | 56.97 | 57.41 | 56.17 | 56.53 | 543,029 | -0.73(-1.27%) |
Apr 18, 2024 | 57.46 | 58.38 | 57.18 | 57.26 | 761,929 | -0.31(-0.54%) |
Apr 17, 2024 | 58.17 | 58.29 | 57.33 | 57.57 | 963,121 | -0.41(-0.71%) |
Apr 16, 2024 | 58.47 | 58.92 | 57.95 | 57.98 | 955,258 | -0.43(-0.74%) |
Apr 15, 2024 | 59.05 | 59.43 | 58.25 | 58.41 | 564,688 | -0.72(-1.22%) |
Apr 12, 2024 | 59.86 | 60.19 | 58.76 | 59.13 | 583,656 | -0.93(-1.55%) |
Apr 11, 2024 | 60.09 | 60.39 | 59.65 | 60.06 | 489,512 | +0.03(+0.05%) |
Apr 10, 2024 | 60.19 | 60.65 | 59.75 | 60.03 | 514,868 | -0.66(-1.09%) |
Apr 09, 2024 | 61.36 | 61.65 | 60.39 | 60.69 | 467,869 | -0.69(-1.12%) |
Apr 08, 2024 | 61.73 | 62.02 | 61.24 | 61.38 | 309,419 | -0.25(-0.41%) |
Apr 05, 2024 | 61.29 | 62.26 | 61.29 | 61.63 | 475,530 | +0.54(+0.88%) |
Apr 04, 2024 | 62.28 | 62.36 | 61.07 | 61.09 | 448,592 | -0.71(-1.15%) |
Apr 03, 2024 | 61.35 | 62.10 | 61.25 | 61.80 | 374,668 | +0.16(+0.26%) |
Apr 02, 2024 | 62.93 | 63.18 | 61.14 | 61.64 | 583,173 | -1.36(-2.16%) |
Apr 01, 2024 | 63.32 | 63.59 | 62.50 | 63.00 | 649,774 | -0.05(-0.08%) |
Mar 28, 2024 | 63.61 | 64.05 | 62.72 | 63.05 | 498,213 | -0.25(-0.39%) |
Mar 27, 2024 | 63.25 | 63.99 | 63.02 | 63.30 | 657,778 | +0.04(+0.06%) |
Mar 26, 2024 | 64.33 | 64.92 | 63.26 | 63.26 | 597,201 | -0.80(-1.25%) |
Mar 25, 2024 | 63.70 | 64.31 | 63.26 | 64.06 | 443,004 | +0.38(+0.60%) |
Mar 22, 2024 | 63.32 | 63.73 | 62.92 | 63.68 | 711,481 | +0.34(+0.54%) |
Mar 21, 2024 | 63.62 | 64.70 | 63.23 | 63.34 | 898,584 | -0.28(-0.44%) |
Mar 20, 2024 | 62.36 | 64.28 | 61.69 | 63.62 | 776,135 | +1.38(+2.22%) |
Mar 19, 2024 | 61.64 | 62.40 | 61.01 | 62.24 | 715,961 | +0.71(+1.15%) |
Mar 18, 2024 | 61.10 | 62.90 | 60.82 | 61.53 | 830,678 | +0.44(+0.72%) |
Mar 15, 2024 | 61.12 | 61.71 | 60.55 | 61.09 | 902,416 | -0.16(-0.26%) |
Mar 14, 2024 | 61.95 | 62.23 | 60.37 | 61.25 | 1,051,848 | -0.67(-1.08%) |
Mar 13, 2024 | 61.99 | 62.53 | 61.30 | 61.92 | 755,810 | +0.10(+0.16%) |
Mar 12, 2024 | 61.12 | 61.88 | 60.80 | 61.82 | 909,584 | +0.57(+0.93%) |
Mar 11, 2024 | 61.20 | 62.28 | 60.69 | 61.25 | 822,629 | +0.07(+0.11%) |
Mar 08, 2024 | 60.66 | 61.41 | 60.10 | 61.18 | 627,909 | +0.42(+0.69%) |
Mar 07, 2024 | 60.83 | 61.05 | 60.23 | 60.76 | 948,603 | +0.08(+0.13%) |
Mar 06, 2024 | 61.88 | 62.39 | 60.51 | 60.68 | 770,465 | -1.03(-1.67%) |
Mar 05, 2024 | 61.68 | 62.07 | 61.27 | 61.71 | 488,152 | -0.18(-0.29%) |
Mar 04, 2024 | 61.54 | 62.89 | 61.39 | 61.89 | 828,874 | +0.77(+1.26%) |