Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 78.00 | 79.97 | 74.95 | 75.53 | 1,865,512 | -2.65(-3.39%) |
May 02, 2024 | 75.00 | 79.25 | 74.83 | 78.18 | 3,707,025 | +10.78(+15.99%) |
May 01, 2024 | 66.18 | 69.02 | 65.89 | 67.40 | 1,475,942 | +0.86(+1.29%) |
Apr 30, 2024 | 67.02 | 67.14 | 66.09 | 66.54 | 1,251,222 | -0.72(-1.07%) |
Apr 29, 2024 | 65.81 | 68.49 | 65.76 | 67.26 | 1,101,244 | +1.70(+2.59%) |
Apr 26, 2024 | 65.41 | 66.26 | 65.08 | 65.56 | 584,631 | +0.36(+0.55%) |
Apr 25, 2024 | 64.75 | 65.27 | 63.76 | 65.20 | 603,019 | -0.01(-0.02%) |
Apr 24, 2024 | 64.62 | 65.37 | 63.61 | 65.21 | 584,986 | +0.80(+1.24%) |
Apr 23, 2024 | 63.02 | 65.54 | 62.59 | 64.41 | 591,933 | +1.34(+2.12%) |
Apr 22, 2024 | 63.89 | 64.37 | 63.07 | 63.07 | 652,015 | -0.74(-1.16%) |
Apr 19, 2024 | 62.10 | 64.01 | 61.47 | 63.81 | 798,464 | +1.48(+2.37%) |
Apr 18, 2024 | 62.09 | 65.25 | 61.63 | 62.33 | 1,271,292 | +0.85(+1.38%) |
Apr 17, 2024 | 61.97 | 62.92 | 61.46 | 61.48 | 537,354 | -0.25(-0.40%) |
Apr 16, 2024 | 59.94 | 62.41 | 59.56 | 61.73 | 569,874 | +1.48(+2.46%) |
Apr 15, 2024 | 61.24 | 61.45 | 59.72 | 60.25 | 670,069 | -0.54(-0.89%) |
Apr 12, 2024 | 60.95 | 61.36 | 59.70 | 60.79 | 654,657 | -0.71(-1.15%) |
Apr 11, 2024 | 60.09 | 62.00 | 60.09 | 61.50 | 717,709 | +1.64(+2.74%) |
Apr 10, 2024 | 58.74 | 60.27 | 58.46 | 59.86 | 469,901 | -0.56(-0.93%) |
Apr 09, 2024 | 59.97 | 61.07 | 59.55 | 60.42 | 790,197 | +0.68(+1.14%) |
Apr 08, 2024 | 59.80 | 60.68 | 59.04 | 59.74 | 669,014 | -1.09(-1.79%) |
Apr 05, 2024 | 59.49 | 60.94 | 59.12 | 60.83 | 493,158 | +1.05(+1.76%) |
Apr 04, 2024 | 60.12 | 60.57 | 59.26 | 59.78 | 575,374 | +0.59(+1.00%) |
Apr 03, 2024 | 58.69 | 60.08 | 58.49 | 59.19 | 542,966 | +0.32(+0.54%) |
Apr 02, 2024 | 58.57 | 59.17 | 58.16 | 58.87 | 795,306 | -1.24(-2.06%) |
Apr 01, 2024 | 61.96 | 62.24 | 59.65 | 60.11 | 780,218 | -2.13(-3.42%) |
Mar 28, 2024 | 60.31 | 62.47 | 60.30 | 62.24 | 1,030,657 | +1.78(+2.94%) |
Mar 27, 2024 | 59.41 | 60.54 | 59.38 | 60.46 | 687,854 | +1.71(+2.91%) |
Mar 26, 2024 | 59.43 | 59.43 | 57.92 | 58.75 | 1,158,819 | -0.28(-0.47%) |
Mar 25, 2024 | 59.08 | 60.25 | 58.85 | 59.03 | 1,048,399 | +0.01(+0.02%) |
Mar 22, 2024 | 58.55 | 60.11 | 58.09 | 59.02 | 840,952 | +0.30(+0.51%) |
Mar 21, 2024 | 59.84 | 59.96 | 58.62 | 58.72 | 713,236 | -0.46(-0.78%) |
Mar 20, 2024 | 58.02 | 59.27 | 57.78 | 59.18 | 687,613 | +0.74(+1.27%) |
Mar 19, 2024 | 56.75 | 59.42 | 56.52 | 58.44 | 1,319,369 | +1.92(+3.40%) |
Mar 18, 2024 | 58.63 | 58.63 | 56.44 | 56.52 | 1,117,321 | -1.65(-2.84%) |
Mar 15, 2024 | 59.78 | 60.54 | 57.80 | 58.17 | 1,485,668 | -1.66(-2.77%) |
Mar 14, 2024 | 59.97 | 60.29 | 59.11 | 59.83 | 709,530 | +0.15(+0.25%) |
Mar 13, 2024 | 60.48 | 61.28 | 59.52 | 59.68 | 646,522 | -1.20(-1.97%) |
Mar 12, 2024 | 62.75 | 62.97 | 60.82 | 60.88 | 641,619 | -1.84(-2.93%) |
Mar 11, 2024 | 62.51 | 63.25 | 61.25 | 62.72 | 815,994 | +0.20(+0.32%) |
Mar 08, 2024 | 63.03 | 65.40 | 62.43 | 62.52 | 1,036,518 | -0.07(-0.11%) |
Mar 07, 2024 | 61.96 | 63.11 | 61.41 | 62.59 | 840,337 | +0.62(+1.00%) |
Mar 06, 2024 | 64.89 | 65.24 | 61.86 | 61.97 | 1,202,215 | -2.47(-3.83%) |
Mar 05, 2024 | 65.23 | 65.90 | 63.85 | 64.44 | 578,454 | -0.92(-1.41%) |
Mar 04, 2024 | 65.00 | 66.22 | 64.09 | 65.36 | 904,406 | +0.72(+1.11%) |