Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 70.22 | 70.85 | 68.06 | 70.01 | 6,508,937 | +1.00(+1.45%) |
May 01, 2024 | 68.99 | 71.92 | 68.76 | 69.01 | 8,877,619 | -1.15(-1.64%) |
Apr 30, 2024 | 70.00 | 72.75 | 69.94 | 70.16 | 8,420,400 | -0.66(-0.93%) |
Apr 29, 2024 | 68.00 | 71.44 | 67.58 | 70.82 | 13,466,364 | +2.76(+4.06%) |
Apr 26, 2024 | 66.22 | 68.96 | 66.17 | 68.06 | 12,858,984 | +1.68(+2.53%) |
Apr 25, 2024 | 65.55 | 67.32 | 65.47 | 66.38 | 9,329,108 | +0.85(+1.30%) |
Apr 24, 2024 | 67.17 | 67.45 | 64.33 | 65.53 | 12,810,348 | +3.85(+6.24%) |
Apr 23, 2024 | 60.58 | 61.98 | 60.37 | 61.68 | 6,918,796 | +1.03(+1.70%) |
Apr 22, 2024 | 61.02 | 61.31 | 59.34 | 60.65 | 7,414,779 | -0.06(-0.10%) |
Apr 19, 2024 | 61.15 | 62.51 | 60.26 | 60.71 | 9,859,218 | -2.22(-3.53%) |
Apr 18, 2024 | 63.01 | 63.77 | 61.51 | 62.93 | 8,436,847 | -1.54(-2.39%) |
Apr 17, 2024 | 65.28 | 65.87 | 64.11 | 64.47 | 6,888,200 | -0.25(-0.39%) |
Apr 16, 2024 | 65.40 | 65.50 | 64.06 | 64.72 | 5,214,099 | -0.92(-1.40%) |
Apr 15, 2024 | 67.85 | 67.95 | 64.88 | 65.64 | 7,076,864 | -1.00(-1.50%) |
Apr 12, 2024 | 69.19 | 69.38 | 66.56 | 66.64 | 7,453,644 | -3.96(-5.61%) |
Apr 11, 2024 | 69.64 | 70.77 | 69.06 | 70.60 | 5,262,867 | +1.37(+1.98%) |
Apr 10, 2024 | 69.23 | 70.02 | 68.39 | 69.23 | 4,859,364 | -1.71(-2.41%) |
Apr 09, 2024 | 69.83 | 71.98 | 69.64 | 70.94 | 6,344,696 | +2.19(+3.19%) |
Apr 08, 2024 | 69.31 | 70.36 | 68.58 | 68.75 | 3,914,833 | -0.57(-0.82%) |
Apr 05, 2024 | 69.10 | 69.67 | 68.11 | 69.32 | 7,565,481 | +0.22(+0.32%) |
Apr 04, 2024 | 71.39 | 72.54 | 68.80 | 69.10 | 7,279,744 | -1.63(-2.30%) |
Apr 03, 2024 | 70.29 | 71.51 | 69.87 | 70.73 | 5,255,606 | +0.25(+0.35%) |
Apr 02, 2024 | 71.80 | 72.00 | 70.31 | 70.48 | 7,106,190 | -3.37(-4.56%) |
Apr 01, 2024 | 73.89 | 74.89 | 73.14 | 73.85 | 4,600,724 | +0.30(+0.41%) |
Mar 28, 2024 | 75.43 | 76.08 | 73.38 | 73.55 | 7,408,875 | -2.06(-2.72%) |
Mar 27, 2024 | 73.92 | 75.77 | 73.00 | 75.61 | 6,723,528 | +2.72(+3.73%) |
Mar 26, 2024 | 74.00 | 74.16 | 72.67 | 72.89 | 5,876,262 | -0.65(-0.88%) |
Mar 25, 2024 | 72.20 | 74.55 | 72.12 | 73.54 | 5,462,277 | -1.14(-1.53%) |
Mar 22, 2024 | 75.00 | 75.74 | 73.86 | 74.68 | 3,345,770 | -1.10(-1.45%) |
Mar 21, 2024 | 76.83 | 77.41 | 75.17 | 75.78 | 5,928,965 | +0.21(+0.28%) |
Mar 20, 2024 | 73.64 | 76.05 | 73.08 | 75.57 | 5,945,329 | +1.53(+2.07%) |
Mar 19, 2024 | 73.16 | 74.56 | 72.85 | 74.04 | 4,609,633 | +0.22(+0.30%) |
Mar 18, 2024 | 75.49 | 75.72 | 73.73 | 73.82 | 5,859,850 | -1.05(-1.40%) |
Mar 15, 2024 | 74.44 | 76.28 | 74.44 | 74.87 | 9,739,665 | -2.30(-2.98%) |
Mar 14, 2024 | 79.43 | 79.69 | 76.15 | 77.17 | 6,777,698 | -2.72(-3.40%) |
Mar 13, 2024 | 81.13 | 82.33 | 79.69 | 79.89 | 5,258,962 | -2.70(-3.27%) |
Mar 12, 2024 | 82.30 | 82.65 | 80.29 | 82.59 | 5,919,042 | +0.99(+1.21%) |
Mar 11, 2024 | 78.66 | 81.60 | 78.11 | 81.60 | 6,604,536 | +2.65(+3.36%) |
Mar 08, 2024 | 82.44 | 83.64 | 78.90 | 78.95 | 7,834,518 | -4.01(-4.83%) |
Mar 07, 2024 | 77.83 | 85.16 | 77.83 | 82.96 | 10,640,883 | +5.34(+6.88%) |
Mar 06, 2024 | 78.81 | 79.39 | 77.06 | 77.62 | 8,105,400 | +0.63(+0.82%) |
Mar 05, 2024 | 78.40 | 79.27 | 75.72 | 76.99 | 6,554,608 | -2.89(-3.62%) |
Mar 04, 2024 | 81.76 | 81.95 | 79.43 | 79.88 | 5,360,290 | -1.26(-1.55%) |