Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 69.00 | 69.15 | 67.79 | 67.99 | 2,116,919 | -0.29(-0.42%) |
May 01, 2024 | 69.58 | 69.77 | 67.92 | 68.28 | 3,401,114 | -1.29(-1.85%) |
Apr 30, 2024 | 70.36 | 71.32 | 69.43 | 69.57 | 3,500,554 | -1.15(-1.63%) |
Apr 29, 2024 | 70.25 | 70.82 | 69.89 | 70.72 | 2,588,198 | +0.92(+1.32%) |
Apr 26, 2024 | 66.50 | 70.75 | 66.38 | 69.80 | 4,554,061 | +4.35(+6.65%) |
Apr 25, 2024 | 65.71 | 65.81 | 64.47 | 65.45 | 2,233,930 | +0.26(+0.40%) |
Apr 24, 2024 | 65.26 | 65.59 | 64.55 | 65.19 | 1,901,847 | -0.31(-0.47%) |
Apr 23, 2024 | 65.20 | 65.95 | 64.78 | 65.50 | 1,297,937 | +0.07(+0.11%) |
Apr 22, 2024 | 65.17 | 65.93 | 64.65 | 65.43 | 1,877,040 | +0.48(+0.74%) |
Apr 19, 2024 | 64.26 | 65.04 | 64.13 | 64.95 | 1,513,650 | +0.60(+0.93%) |
Apr 18, 2024 | 64.25 | 64.80 | 63.90 | 64.35 | 1,478,676 | +0.41(+0.64%) |
Apr 17, 2024 | 64.26 | 64.41 | 63.80 | 63.94 | 1,530,461 | +0.17(+0.27%) |
Apr 16, 2024 | 64.50 | 64.54 | 63.56 | 63.77 | 2,377,188 | -0.85(-1.32%) |
Apr 15, 2024 | 66.14 | 66.44 | 64.36 | 64.62 | 2,016,001 | -0.90(-1.37%) |
Apr 12, 2024 | 65.69 | 66.18 | 65.19 | 65.52 | 1,976,649 | -0.83(-1.25%) |
Apr 11, 2024 | 66.76 | 66.78 | 66.22 | 66.35 | 1,237,664 | -0.42(-0.63%) |
Apr 10, 2024 | 65.70 | 66.81 | 65.69 | 66.77 | 1,721,032 | -0.59(-0.88%) |
Apr 09, 2024 | 66.95 | 67.63 | 66.67 | 67.36 | 1,446,437 | +0.75(+1.13%) |
Apr 08, 2024 | 66.69 | 67.09 | 66.46 | 66.61 | 1,513,832 | +0.14(+0.21%) |
Apr 05, 2024 | 65.93 | 66.78 | 65.87 | 66.47 | 1,159,327 | +0.48(+0.73%) |
Apr 04, 2024 | 66.20 | 67.03 | 65.73 | 65.99 | 2,679,184 | -0.75(-1.12%) |
Apr 03, 2024 | 67.09 | 67.54 | 66.59 | 66.74 | 1,428,958 | -0.68(-1.01%) |
Apr 02, 2024 | 67.36 | 67.51 | 66.40 | 67.42 | 1,355,988 | -0.42(-0.62%) |
Apr 01, 2024 | 67.64 | 67.97 | 66.97 | 67.84 | 1,278,389 | +0.48(+0.71%) |
Mar 28, 2024 | 67.23 | 67.50 | 67.06 | 67.36 | 1,555,886 | +0.22(+0.33%) |
Mar 27, 2024 | 66.80 | 67.39 | 66.59 | 67.14 | 2,044,420 | +0.68(+1.02%) |
Mar 26, 2024 | 66.62 | 66.73 | 66.19 | 66.46 | 1,672,495 | -0.04(-0.06%) |
Mar 25, 2024 | 66.23 | 66.70 | 66.01 | 66.50 | 1,301,368 | +0.28(+0.42%) |
Mar 22, 2024 | 65.80 | 66.30 | 65.42 | 66.22 | 1,629,869 | +0.69(+1.05%) |
Mar 21, 2024 | 65.36 | 66.08 | 65.15 | 65.53 | 1,270,297 | +0.28(+0.43%) |
Mar 20, 2024 | 64.39 | 65.58 | 64.39 | 65.25 | 1,195,427 | +0.63(+0.97%) |
Mar 19, 2024 | 64.52 | 65.31 | 64.02 | 64.62 | 1,642,501 | -0.16(-0.25%) |
Mar 18, 2024 | 64.68 | 65.47 | 64.58 | 64.78 | 2,112,210 | +0.70(+1.09%) |
Mar 15, 2024 | 63.85 | 64.77 | 63.53 | 64.08 | 3,474,035 | -0.59(-0.91%) |
Mar 14, 2024 | 64.94 | 65.13 | 64.15 | 64.67 | 1,717,098 | -0.63(-0.96%) |
Mar 13, 2024 | 65.53 | 65.75 | 64.79 | 65.30 | 1,286,302 | -0.20(-0.31%) |
Mar 12, 2024 | 66.00 | 66.24 | 64.85 | 65.50 | 1,646,064 | -0.43(-0.65%) |
Mar 11, 2024 | 65.11 | 66.40 | 65.10 | 65.93 | 1,698,903 | +0.66(+1.01%) |
Mar 08, 2024 | 65.15 | 65.75 | 65.05 | 65.27 | 1,485,472 | +0.09(+0.14%) |
Mar 07, 2024 | 64.69 | 65.28 | 64.36 | 65.18 | 1,957,146 | +1.12(+1.75%) |
Mar 06, 2024 | 64.19 | 64.48 | 63.63 | 64.06 | 1,314,309 | +0.22(+0.34%) |
Mar 05, 2024 | 64.52 | 64.84 | 63.66 | 63.84 | 1,423,275 | -0.68(-1.05%) |
Mar 04, 2024 | 65.20 | 65.50 | 64.34 | 64.52 | 2,254,191 | +0.24(+0.37%) |