Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 63.81 | 64.52 | 63.81 | 64.52 | 10,310 | +0.63(+0.98%) |
May 08, 2024 | 63.45 | 63.89 | 63.45 | 63.89 | 37,982 | -0.19(-0.30%) |
May 07, 2024 | 63.94 | 64.46 | 63.94 | 64.08 | 29,582 | +0.17(+0.27%) |
May 06, 2024 | 63.67 | 64.03 | 63.67 | 63.91 | 24,011 | +0.74(+1.17%) |
May 03, 2024 | 63.70 | 63.70 | 62.96 | 63.17 | 35,605 | +0.43(+0.69%) |
May 02, 2024 | 62.32 | 62.74 | 61.88 | 62.74 | 168,929 | +1.22(+1.98%) |
May 01, 2024 | 61.50 | 62.59 | 61.32 | 61.52 | 53,960 | -0.06(-0.10%) |
Apr 30, 2024 | 62.25 | 62.41 | 61.58 | 61.58 | 40,588 | -1.10(-1.75%) |
Apr 29, 2024 | 62.50 | 62.95 | 62.50 | 62.68 | 41,094 | +0.21(+0.34%) |
Apr 26, 2024 | 62.42 | 62.55 | 62.23 | 62.47 | 36,597 | +0.50(+0.81%) |
Apr 25, 2024 | 61.58 | 62.05 | 61.23 | 61.97 | 19,215 | -0.36(-0.58%) |
Apr 24, 2024 | 62.47 | 62.50 | 61.93 | 62.33 | 27,237 | -0.04(-0.06%) |
Apr 23, 2024 | 61.81 | 62.65 | 61.81 | 62.37 | 34,564 | +1.02(+1.66%) |
Apr 22, 2024 | 61.04 | 61.75 | 60.92 | 61.35 | 17,127 | +0.51(+0.83%) |
Apr 19, 2024 | 60.23 | 60.95 | 60.23 | 60.84 | 19,199 | +0.28(+0.47%) |
Apr 18, 2024 | 60.82 | 61.38 | 60.36 | 60.56 | 22,257 | -0.13(-0.21%) |
Apr 17, 2024 | 61.63 | 61.63 | 60.63 | 60.69 | 14,043 | -0.59(-0.96%) |
Apr 16, 2024 | 61.20 | 61.38 | 60.75 | 61.28 | 24,938 | -0.17(-0.28%) |
Apr 15, 2024 | 62.44 | 62.46 | 61.19 | 61.45 | 18,949 | -0.59(-0.95%) |
Apr 12, 2024 | 62.86 | 62.92 | 61.80 | 62.04 | 18,452 | -1.07(-1.70%) |
Apr 11, 2024 | 62.78 | 63.25 | 62.47 | 63.11 | 18,908 | +0.47(+0.75%) |
Apr 10, 2024 | 62.90 | 63.14 | 62.37 | 62.64 | 15,746 | -1.75(-2.71%) |
Apr 09, 2024 | 64.38 | 64.39 | 63.99 | 64.39 | 19,630 | +0.05(+0.07%) |
Apr 08, 2024 | 64.25 | 64.50 | 64.10 | 64.34 | 18,734 | +0.31(+0.48%) |
Apr 05, 2024 | 63.49 | 64.24 | 63.49 | 64.03 | 17,952 | +0.40(+0.63%) |
Apr 04, 2024 | 64.97 | 65.03 | 63.63 | 63.63 | 91,185 | -0.68(-1.06%) |
Apr 03, 2024 | 63.58 | 64.44 | 63.58 | 64.31 | 17,492 | +0.34(+0.54%) |
Apr 02, 2024 | 64.31 | 64.31 | 63.65 | 63.97 | 25,478 | -1.06(-1.64%) |
Apr 01, 2024 | 65.77 | 65.77 | 63.75 | 65.03 | 38,822 | -0.52(-0.79%) |
Mar 28, 2024 | 65.38 | 65.84 | 65.38 | 65.55 | 26,157 | +0.33(+0.51%) |
Mar 27, 2024 | 64.42 | 65.22 | 64.42 | 65.22 | 22,275 | +1.24(+1.94%) |
Mar 26, 2024 | 64.57 | 64.57 | 63.93 | 63.98 | 19,181 | -0.13(-0.21%) |
Mar 25, 2024 | 64.19 | 64.49 | 64.11 | 64.11 | 18,573 | +0.06(+0.10%) |
Mar 22, 2024 | 64.90 | 64.90 | 64.05 | 64.05 | 18,541 | -0.87(-1.35%) |
Mar 21, 2024 | 64.70 | 65.05 | 64.63 | 64.92 | 16,213 | +0.75(+1.17%) |
Mar 20, 2024 | 62.77 | 64.27 | 62.74 | 64.18 | 25,435 | +1.26(+2.00%) |
Mar 19, 2024 | 62.42 | 63.05 | 62.28 | 62.92 | 19,025 | +0.41(+0.65%) |
Mar 18, 2024 | 62.97 | 63.05 | 62.46 | 62.51 | 39,089 | -0.26(-0.42%) |
Mar 15, 2024 | 62.37 | 62.90 | 62.37 | 62.77 | 31,021 | +0.15(+0.24%) |
Mar 14, 2024 | 62.84 | 63.02 | 62.28 | 62.62 | 18,350 | -1.00(-1.57%) |
Mar 13, 2024 | 63.49 | 63.95 | 63.44 | 63.62 | 78,012 | +0.09(+0.14%) |
Mar 12, 2024 | 63.19 | 63.78 | 63.15 | 63.53 | 14,491 | +0.00(+0.00%) |
Mar 11, 2024 | 63.38 | 63.66 | 63.36 | 63.53 | 18,593 | -0.53(-0.82%) |
Mar 08, 2024 | 64.80 | 64.94 | 63.87 | 64.06 | 39,508 | -0.08(-0.12%) |
Mar 07, 2024 | 63.95 | 64.33 | 63.95 | 64.14 | 69,663 | +0.52(+0.81%) |
Mar 06, 2024 | 63.79 | 63.79 | 63.36 | 63.62 | 62,845 | +0.28(+0.44%) |
Mar 05, 2024 | 63.68 | 63.81 | 63.14 | 63.34 | 19,341 | -0.42(-0.66%) |
Mar 04, 2024 | 64.29 | 64.45 | 63.72 | 63.76 | 20,273 | -0.07(-0.11%) |