Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 63.24 | 64.17 | 63.20 | 63.46 | 134,294 | +0.44(+0.70%) |
May 06, 2024 | 63.51 | 64.20 | 62.78 | 63.02 | 131,687 | -0.09(-0.14%) |
May 03, 2024 | 63.29 | 63.64 | 63.09 | 63.11 | 77,734 | +0.71(+1.14%) |
May 02, 2024 | 62.32 | 62.56 | 61.36 | 62.40 | 116,047 | +0.70(+1.13%) |
May 01, 2024 | 62.51 | 63.18 | 61.47 | 61.70 | 202,772 | -0.31(-0.50%) |
Apr 30, 2024 | 62.84 | 62.95 | 61.83 | 62.01 | 134,794 | -1.11(-1.76%) |
Apr 29, 2024 | 62.88 | 63.94 | 62.43 | 63.12 | 169,303 | +0.67(+1.07%) |
Apr 26, 2024 | 61.52 | 62.81 | 61.52 | 62.45 | 160,625 | +0.81(+1.31%) |
Apr 25, 2024 | 63.52 | 64.80 | 60.52 | 61.64 | 318,658 | -1.31(-2.08%) |
Apr 24, 2024 | 62.95 | 63.20 | 62.41 | 62.95 | 162,899 | -0.65(-1.02%) |
Apr 23, 2024 | 62.55 | 64.10 | 62.48 | 63.60 | 180,459 | +1.16(+1.86%) |
Apr 22, 2024 | 60.72 | 62.61 | 60.40 | 62.44 | 270,559 | +1.92(+3.17%) |
Apr 19, 2024 | 59.18 | 60.86 | 59.18 | 60.52 | 215,163 | +1.32(+2.23%) |
Apr 18, 2024 | 59.01 | 59.43 | 58.46 | 59.20 | 140,818 | +0.56(+0.95%) |
Apr 17, 2024 | 59.07 | 59.31 | 58.28 | 58.64 | 157,436 | -0.19(-0.32%) |
Apr 16, 2024 | 59.08 | 59.76 | 58.59 | 58.83 | 144,978 | -0.68(-1.14%) |
Apr 15, 2024 | 60.11 | 60.49 | 58.70 | 59.51 | 185,891 | -0.48(-0.80%) |
Apr 12, 2024 | 59.85 | 60.70 | 59.42 | 59.99 | 173,829 | -0.42(-0.70%) |
Apr 11, 2024 | 59.29 | 61.56 | 58.40 | 60.41 | 306,257 | +0.79(+1.33%) |
Apr 10, 2024 | 62.85 | 63.56 | 59.04 | 59.62 | 323,331 | -4.55(-7.09%) |
Apr 09, 2024 | 64.29 | 64.47 | 63.40 | 64.17 | 149,315 | -0.12(-0.19%) |
Apr 08, 2024 | 63.89 | 64.68 | 63.64 | 64.29 | 92,412 | +0.80(+1.26%) |
Apr 05, 2024 | 63.50 | 64.22 | 63.29 | 63.49 | 140,645 | -0.01(-0.02%) |
Apr 04, 2024 | 64.56 | 65.33 | 63.03 | 63.50 | 197,934 | -0.63(-0.98%) |
Apr 03, 2024 | 62.77 | 64.30 | 58.23 | 64.13 | 255,525 | +0.85(+1.34%) |
Apr 02, 2024 | 63.71 | 64.12 | 62.89 | 63.28 | 242,967 | -0.75(-1.17%) |
Apr 01, 2024 | 65.02 | 65.07 | 63.44 | 64.03 | 232,493 | -1.03(-1.58%) |
Mar 28, 2024 | 62.90 | 65.30 | 65.30 | 65.06 | 701,104 | +2.27(+3.62%) |
Mar 27, 2024 | 61.93 | 62.97 | 61.64 | 62.79 | 140,206 | +1.35(+2.20%) |
Mar 26, 2024 | 61.57 | 62.12 | 61.22 | 61.44 | 115,042 | -0.06(-0.10%) |
Mar 25, 2024 | 62.77 | 63.20 | 61.48 | 61.50 | 204,771 | -0.89(-1.43%) |
Mar 22, 2024 | 63.23 | 63.44 | 61.84 | 62.39 | 258,240 | -0.63(-1.00%) |
Mar 21, 2024 | 61.88 | 63.60 | 61.80 | 63.02 | 244,533 | +1.75(+2.86%) |
Mar 20, 2024 | 59.42 | 61.67 | 59.35 | 61.27 | 204,629 | +1.50(+2.51%) |
Mar 19, 2024 | 59.12 | 60.04 | 59.12 | 59.77 | 140,846 | +0.44(+0.74%) |
Mar 18, 2024 | 60.61 | 60.65 | 59.13 | 59.33 | 260,099 | -1.29(-2.13%) |
Mar 15, 2024 | 59.90 | 60.93 | 59.48 | 60.62 | 1,243,643 | +0.78(+1.30%) |
Mar 14, 2024 | 60.71 | 60.96 | 59.40 | 59.84 | 300,123 | -1.04(-1.72%) |
Mar 13, 2024 | 60.16 | 61.07 | 59.93 | 60.88 | 172,240 | +0.61(+1.00%) |
Mar 12, 2024 | 60.74 | 60.74 | 59.78 | 60.28 | 132,459 | -0.50(-0.82%) |
Mar 11, 2024 | 60.46 | 61.18 | 60.18 | 60.78 | 199,937 | -0.02(-0.03%) |
Mar 08, 2024 | 61.29 | 62.00 | 59.92 | 60.80 | 320,607 | -0.72(-1.18%) |
Mar 07, 2024 | 62.79 | 63.34 | 61.39 | 61.52 | 233,517 | -0.77(-1.24%) |
Mar 06, 2024 | 61.96 | 62.53 | 60.97 | 62.29 | 238,339 | +0.89(+1.45%) |
Mar 05, 2024 | 61.56 | 62.16 | 61.25 | 61.40 | 185,134 | -0.42(-0.67%) |
Mar 04, 2024 | 62.45 | 63.13 | 61.45 | 61.82 | 290,540 | -0.92(-1.47%) |