Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 63.51 | 64.44 | 62.82 | 63.69 | 245,701 | +1.27(+2.03%) |
May 02, 2024 | 60.21 | 62.69 | 59.56 | 62.42 | 370,442 | +2.89(+4.85%) |
May 01, 2024 | 62.52 | 64.09 | 58.16 | 59.53 | 313,211 | -3.25(-5.18%) |
Apr 30, 2024 | 63.16 | 63.43 | 62.60 | 62.78 | 146,984 | -0.87(-1.37%) |
Apr 29, 2024 | 63.11 | 64.27 | 63.11 | 63.65 | 175,161 | +0.63(+1.00%) |
Apr 26, 2024 | 62.33 | 63.47 | 61.83 | 63.02 | 153,783 | +0.76(+1.22%) |
Apr 25, 2024 | 64.52 | 64.86 | 62.16 | 62.26 | 193,897 | -2.74(-4.22%) |
Apr 24, 2024 | 65.22 | 66.21 | 64.97 | 65.00 | 236,953 | -0.38(-0.58%) |
Apr 23, 2024 | 63.94 | 65.92 | 63.94 | 65.38 | 162,208 | +1.46(+2.28%) |
Apr 22, 2024 | 62.47 | 63.98 | 62.39 | 63.92 | 197,270 | +1.70(+2.73%) |
Apr 19, 2024 | 61.67 | 63.35 | 61.67 | 62.22 | 171,625 | +0.51(+0.83%) |
Apr 18, 2024 | 61.10 | 62.24 | 61.10 | 61.71 | 134,610 | +0.70(+1.15%) |
Apr 17, 2024 | 61.34 | 61.61 | 60.49 | 61.01 | 148,164 | -0.12(-0.20%) |
Apr 16, 2024 | 60.65 | 61.87 | 60.45 | 61.13 | 128,595 | -0.02(-0.03%) |
Apr 15, 2024 | 62.17 | 62.50 | 61.00 | 61.15 | 114,988 | -1.00(-1.61%) |
Apr 12, 2024 | 60.77 | 62.19 | 60.77 | 62.15 | 249,250 | +2.25(+3.76%) |
Apr 11, 2024 | 60.36 | 60.80 | 59.80 | 59.90 | 125,024 | -0.36(-0.60%) |
Apr 10, 2024 | 60.23 | 60.85 | 59.87 | 60.26 | 167,262 | -1.08(-1.76%) |
Apr 09, 2024 | 61.03 | 62.31 | 60.62 | 61.34 | 167,006 | +0.51(+0.84%) |
Apr 08, 2024 | 61.35 | 61.78 | 60.80 | 60.83 | 89,220 | -0.15(-0.25%) |
Apr 05, 2024 | 60.60 | 61.17 | 60.53 | 60.98 | 115,227 | +0.51(+0.84%) |
Apr 04, 2024 | 61.47 | 61.94 | 60.26 | 60.47 | 136,168 | -0.36(-0.59%) |
Apr 03, 2024 | 59.55 | 60.83 | 59.03 | 60.83 | 148,347 | +0.80(+1.33%) |
Apr 02, 2024 | 61.78 | 61.81 | 59.30 | 60.03 | 186,288 | -2.07(-3.33%) |
Apr 01, 2024 | 62.41 | 62.65 | 61.74 | 62.10 | 160,774 | +0.09(+0.15%) |
Mar 28, 2024 | 61.00 | 62.05 | 61.13 | 62.01 | 601,113 | +1.01(+1.66%) |
Mar 27, 2024 | 61.13 | 61.31 | 60.88 | 61.00 | 178,651 | +0.37(+0.61%) |
Mar 26, 2024 | 60.94 | 61.29 | 60.51 | 60.63 | 139,800 | +0.12(+0.20%) |
Mar 25, 2024 | 61.26 | 61.30 | 60.27 | 60.51 | 132,794 | -0.75(-1.22%) |
Mar 22, 2024 | 62.57 | 62.62 | 61.00 | 61.26 | 138,262 | -0.97(-1.56%) |
Mar 21, 2024 | 62.72 | 62.89 | 62.17 | 62.23 | 433,673 | +0.06(+0.10%) |
Mar 20, 2024 | 62.10 | 62.41 | 61.43 | 62.17 | 199,257 | +0.04(+0.06%) |
Mar 19, 2024 | 61.01 | 62.66 | 60.77 | 62.13 | 93,813 | +1.12(+1.84%) |
Mar 18, 2024 | 62.10 | 62.59 | 60.94 | 61.01 | 121,022 | -1.26(-2.02%) |
Mar 15, 2024 | 62.46 | 63.25 | 61.95 | 62.27 | 289,528 | -0.71(-1.13%) |
Mar 14, 2024 | 63.86 | 63.97 | 62.29 | 62.98 | 154,027 | -0.92(-1.44%) |
Mar 13, 2024 | 63.75 | 64.85 | 63.75 | 63.90 | 123,619 | -0.54(-0.84%) |
Mar 12, 2024 | 63.41 | 64.45 | 63.40 | 64.44 | 98,437 | +1.00(+1.58%) |
Mar 11, 2024 | 62.60 | 63.46 | 62.47 | 63.44 | 144,303 | +0.29(+0.46%) |
Mar 08, 2024 | 62.71 | 63.79 | 61.92 | 63.15 | 155,374 | +0.65(+1.04%) |
Mar 07, 2024 | 64.77 | 64.77 | 61.70 | 62.50 | 325,953 | -1.89(-2.94%) |
Mar 06, 2024 | 65.50 | 65.50 | 64.28 | 64.39 | 315,553 | -0.68(-1.05%) |
Mar 05, 2024 | 65.19 | 65.83 | 64.38 | 65.07 | 182,250 | -0.46(-0.70%) |
Mar 04, 2024 | 64.87 | 66.00 | 64.87 | 65.53 | 112,469 | +0.95(+1.47%) |