Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 76.89 | 77.98 | 76.18 | 77.29 | 1,509,857 | +1.69(+2.24%) |
May 02, 2024 | 74.45 | 76.31 | 73.08 | 75.60 | 2,255,997 | +2.14(+2.91%) |
May 01, 2024 | 70.54 | 76.68 | 70.01 | 73.46 | 3,117,232 | +10.25(+16.22%) |
Apr 30, 2024 | 63.83 | 64.78 | 63.16 | 63.21 | 1,329,624 | -1.30(-2.02%) |
Apr 29, 2024 | 64.39 | 66.63 | 64.28 | 64.51 | 1,604,634 | +0.45(+0.70%) |
Apr 26, 2024 | 62.83 | 64.36 | 62.40 | 64.06 | 973,784 | +1.40(+2.23%) |
Apr 25, 2024 | 63.21 | 63.31 | 61.79 | 62.66 | 965,762 | -0.86(-1.35%) |
Apr 24, 2024 | 63.22 | 63.95 | 62.61 | 63.52 | 984,815 | -0.17(-0.27%) |
Apr 23, 2024 | 64.00 | 64.58 | 63.56 | 63.69 | 1,217,190 | +0.89(+1.42%) |
Apr 22, 2024 | 62.54 | 63.39 | 61.81 | 62.80 | 829,547 | +0.68(+1.09%) |
Apr 19, 2024 | 62.45 | 62.96 | 61.94 | 62.12 | 909,608 | -0.09(-0.14%) |
Apr 18, 2024 | 61.61 | 62.43 | 61.16 | 62.21 | 1,174,667 | -0.52(-0.83%) |
Apr 17, 2024 | 64.54 | 64.81 | 62.70 | 62.73 | 902,986 | -1.28(-2.00%) |
Apr 16, 2024 | 65.29 | 65.29 | 63.65 | 64.01 | 1,616,339 | -1.51(-2.30%) |
Apr 15, 2024 | 67.26 | 67.46 | 65.10 | 65.52 | 735,418 | -1.21(-1.81%) |
Apr 12, 2024 | 68.09 | 68.52 | 66.28 | 66.73 | 703,423 | -2.08(-3.02%) |
Apr 11, 2024 | 70.68 | 70.83 | 68.74 | 68.81 | 1,100,965 | -0.70(-1.01%) |
Apr 10, 2024 | 69.58 | 70.17 | 69.25 | 69.51 | 843,726 | -1.72(-2.41%) |
Apr 09, 2024 | 68.76 | 71.27 | 68.73 | 71.23 | 1,175,061 | +3.01(+4.41%) |
Apr 08, 2024 | 67.26 | 68.86 | 66.74 | 68.22 | 1,008,202 | +1.23(+1.84%) |
Apr 05, 2024 | 67.02 | 68.36 | 66.85 | 66.99 | 1,053,192 | -0.06(-0.09%) |
Apr 04, 2024 | 68.49 | 68.87 | 66.77 | 67.05 | 858,803 | -0.82(-1.21%) |
Apr 03, 2024 | 68.29 | 68.88 | 67.41 | 67.87 | 810,475 | -0.89(-1.29%) |
Apr 02, 2024 | 68.90 | 68.98 | 67.34 | 68.76 | 689,314 | -0.65(-0.94%) |
Apr 01, 2024 | 70.75 | 70.82 | 68.61 | 69.41 | 772,939 | -0.98(-1.39%) |
Mar 28, 2024 | 69.89 | 70.53 | 70.52 | 70.39 | 1,179,959 | +0.97(+1.40%) |
Mar 27, 2024 | 69.08 | 69.79 | 68.00 | 69.42 | 971,586 | +1.02(+1.49%) |
Mar 26, 2024 | 69.36 | 69.48 | 68.30 | 68.40 | 1,465,100 | -0.82(-1.18%) |
Mar 25, 2024 | 71.73 | 71.75 | 69.08 | 69.22 | 1,136,284 | -2.28(-3.19%) |
Mar 22, 2024 | 72.38 | 72.45 | 70.65 | 71.50 | 975,518 | -0.83(-1.15%) |
Mar 21, 2024 | 72.75 | 72.78 | 71.81 | 72.33 | 821,923 | +0.45(+0.63%) |
Mar 20, 2024 | 70.84 | 71.95 | 70.72 | 71.88 | 1,190,422 | +1.12(+1.58%) |
Mar 19, 2024 | 71.88 | 72.41 | 70.04 | 70.76 | 1,041,638 | -1.12(-1.56%) |
Mar 18, 2024 | 72.48 | 72.87 | 71.04 | 71.88 | 1,004,049 | -0.64(-0.88%) |
Mar 15, 2024 | 70.11 | 72.84 | 70.11 | 72.52 | 1,749,508 | +1.30(+1.83%) |
Mar 14, 2024 | 72.19 | 72.39 | 69.70 | 71.22 | 1,380,383 | -1.27(-1.75%) |
Mar 13, 2024 | 74.00 | 74.68 | 72.01 | 72.49 | 995,750 | -1.63(-2.20%) |
Mar 12, 2024 | 75.07 | 75.67 | 73.22 | 74.12 | 1,105,193 | -1.01(-1.34%) |
Mar 11, 2024 | 76.78 | 77.41 | 74.69 | 75.13 | 1,192,599 | -1.96(-2.54%) |
Mar 08, 2024 | 77.18 | 78.75 | 76.88 | 77.09 | 1,513,113 | +0.15(+0.19%) |
Mar 07, 2024 | 75.08 | 77.34 | 74.98 | 76.94 | 1,418,174 | +2.26(+3.03%) |
Mar 06, 2024 | 73.43 | 76.06 | 71.64 | 74.68 | 1,212,667 | +1.28(+1.74%) |
Mar 05, 2024 | 74.36 | 74.99 | 72.90 | 73.40 | 769,362 | -1.48(-1.98%) |
Mar 04, 2024 | 74.39 | 75.07 | 73.67 | 74.88 | 707,227 | +0.50(+0.67%) |