Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 74.15 | 75.70 | 73.03 | 75.51 | 1,349,228 | +2.31(+3.16%) |
May 01, 2024 | 70.68 | 74.20 | 70.08 | 73.20 | 1,137,352 | +2.99(+4.26%) |
Apr 30, 2024 | 72.21 | 72.52 | 70.13 | 70.21 | 1,045,181 | -2.38(-3.28%) |
Apr 29, 2024 | 71.33 | 73.39 | 69.93 | 72.59 | 1,051,619 | +1.84(+2.60%) |
Apr 26, 2024 | 73.26 | 74.99 | 69.01 | 70.75 | 1,806,320 | -2.50(-3.41%) |
Apr 25, 2024 | 72.16 | 74.17 | 71.03 | 73.25 | 1,289,416 | -0.20(-0.27%) |
Apr 24, 2024 | 72.95 | 74.44 | 71.27 | 73.45 | 1,045,692 | +0.76(+1.05%) |
Apr 23, 2024 | 71.05 | 73.86 | 70.90 | 72.69 | 840,844 | +1.80(+2.54%) |
Apr 22, 2024 | 68.70 | 71.36 | 68.50 | 70.89 | 1,364,907 | +2.35(+3.43%) |
Apr 19, 2024 | 67.38 | 69.60 | 66.22 | 68.54 | 995,479 | +0.47(+0.69%) |
Apr 18, 2024 | 70.56 | 71.48 | 68.03 | 68.07 | 1,117,581 | -1.84(-2.63%) |
Apr 17, 2024 | 71.81 | 72.16 | 68.68 | 69.91 | 1,022,532 | -1.81(-2.52%) |
Apr 16, 2024 | 70.42 | 72.43 | 70.00 | 71.72 | 1,272,812 | +0.70(+0.99%) |
Apr 15, 2024 | 72.02 | 72.99 | 70.36 | 71.02 | 806,625 | -0.06(-0.08%) |
Apr 12, 2024 | 71.08 | 71.83 | 70.33 | 71.08 | 472,678 | -0.67(-0.93%) |
Apr 11, 2024 | 70.40 | 72.27 | 70.20 | 71.75 | 771,797 | +1.31(+1.86%) |
Apr 10, 2024 | 69.52 | 71.18 | 68.45 | 70.44 | 1,200,210 | -0.56(-0.79%) |
Apr 09, 2024 | 71.68 | 71.68 | 67.77 | 71.00 | 891,539 | -0.08(-0.11%) |
Apr 08, 2024 | 73.07 | 73.36 | 70.58 | 71.08 | 615,366 | -1.64(-2.26%) |
Apr 05, 2024 | 69.87 | 73.54 | 69.43 | 72.72 | 1,136,086 | +2.68(+3.83%) |
Apr 04, 2024 | 71.48 | 71.87 | 69.97 | 70.04 | 1,894,147 | -0.11(-0.16%) |
Apr 03, 2024 | 66.51 | 70.18 | 66.51 | 70.15 | 1,081,984 | +2.88(+4.28%) |
Apr 02, 2024 | 66.70 | 67.37 | 65.00 | 67.27 | 777,379 | -0.52(-0.77%) |
Apr 01, 2024 | 67.30 | 68.27 | 66.79 | 67.79 | 595,551 | +0.49(+0.73%) |
Mar 28, 2024 | 66.83 | 66.90 | 66.89 | 67.30 | 886,799 | +0.58(+0.87%) |
Mar 27, 2024 | 67.00 | 67.35 | 65.64 | 66.72 | 627,832 | +0.02(+0.03%) |
Mar 26, 2024 | 66.50 | 66.80 | 65.76 | 66.70 | 2,258,490 | +0.70(+1.06%) |
Mar 25, 2024 | 65.30 | 66.47 | 65.13 | 66.00 | 702,902 | +0.64(+0.98%) |
Mar 22, 2024 | 65.38 | 65.70 | 64.04 | 65.36 | 1,051,928 | +0.38(+0.58%) |
Mar 21, 2024 | 64.00 | 65.71 | 63.35 | 64.98 | 1,024,840 | +1.67(+2.64%) |
Mar 20, 2024 | 59.82 | 63.46 | 59.72 | 63.31 | 862,653 | +3.40(+5.68%) |
Mar 19, 2024 | 59.21 | 60.41 | 58.41 | 59.91 | 623,756 | +0.53(+0.89%) |
Mar 18, 2024 | 60.23 | 61.09 | 59.27 | 59.38 | 885,600 | -0.66(-1.10%) |
Mar 15, 2024 | 57.90 | 60.17 | 57.73 | 60.04 | 2,198,899 | +2.62(+4.56%) |
Mar 14, 2024 | 58.63 | 58.68 | 56.83 | 57.42 | 1,288,417 | -0.91(-1.56%) |
Mar 13, 2024 | 57.41 | 58.49 | 56.72 | 58.33 | 454,084 | +0.85(+1.48%) |
Mar 12, 2024 | 56.42 | 57.75 | 56.19 | 57.48 | 761,830 | +1.30(+2.31%) |
Mar 11, 2024 | 56.45 | 56.78 | 54.84 | 56.18 | 516,993 | -0.82(-1.44%) |
Mar 08, 2024 | 59.13 | 59.46 | 56.76 | 57.00 | 416,088 | -1.69(-2.88%) |
Mar 07, 2024 | 58.90 | 59.13 | 58.34 | 58.69 | 540,449 | +0.73(+1.26%) |
Mar 06, 2024 | 58.31 | 58.57 | 57.70 | 57.96 | 438,094 | +0.32(+0.55%) |
Mar 05, 2024 | 57.41 | 58.26 | 57.24 | 57.64 | 472,752 | -0.27(-0.46%) |
Mar 04, 2024 | 57.81 | 58.36 | 57.48 | 57.91 | 548,816 | +0.01(+0.02%) |