Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 63.50 | 64.85 | 62.77 | 62.95 | 46,327 | +0.16(+0.25%) |
May 02, 2024 | 61.84 | 62.98 | 61.56 | 62.79 | 28,860 | +1.76(+2.88%) |
May 01, 2024 | 61.33 | 61.80 | 60.47 | 61.03 | 26,620 | -0.50(-0.81%) |
Apr 30, 2024 | 62.71 | 63.03 | 61.37 | 61.53 | 38,378 | -1.66(-2.63%) |
Apr 29, 2024 | 62.98 | 63.51 | 62.58 | 63.19 | 24,374 | +0.54(+0.86%) |
Apr 26, 2024 | 62.12 | 63.78 | 62.10 | 62.65 | 27,562 | +0.18(+0.29%) |
Apr 25, 2024 | 62.60 | 63.01 | 62.13 | 62.47 | 19,807 | -0.26(-0.41%) |
Apr 24, 2024 | 63.01 | 63.46 | 62.68 | 62.73 | 16,692 | -0.31(-0.49%) |
Apr 23, 2024 | 62.89 | 64.00 | 62.76 | 63.04 | 14,063 | +0.15(+0.24%) |
Apr 22, 2024 | 63.47 | 64.00 | 62.80 | 62.89 | 18,886 | -0.93(-1.46%) |
Apr 19, 2024 | 62.01 | 64.19 | 62.00 | 63.82 | 35,403 | +1.47(+2.36%) |
Apr 18, 2024 | 63.84 | 64.49 | 62.26 | 62.35 | 32,659 | -1.80(-2.81%) |
Apr 17, 2024 | 64.36 | 65.55 | 64.00 | 64.15 | 31,556 | +0.07(+0.11%) |
Apr 16, 2024 | 63.16 | 64.43 | 63.04 | 64.08 | 34,205 | +0.37(+0.58%) |
Apr 15, 2024 | 67.20 | 67.20 | 63.48 | 63.71 | 50,161 | -3.16(-4.73%) |
Apr 12, 2024 | 67.60 | 68.36 | 66.75 | 66.87 | 20,741 | -0.31(-0.47%) |
Apr 11, 2024 | 67.86 | 67.86 | 66.93 | 67.18 | 26,126 | -0.31(-0.46%) |
Apr 10, 2024 | 67.38 | 68.28 | 67.29 | 67.49 | 27,176 | -0.47(-0.69%) |
Apr 09, 2024 | 68.10 | 68.10 | 67.02 | 67.96 | 21,605 | +0.29(+0.43%) |
Apr 08, 2024 | 68.22 | 68.95 | 67.21 | 67.67 | 55,847 | +0.12(+0.18%) |
Apr 05, 2024 | 66.22 | 67.67 | 66.11 | 67.55 | 37,080 | +1.36(+2.05%) |
Apr 04, 2024 | 65.70 | 66.42 | 65.33 | 66.19 | 21,899 | +0.48(+0.72%) |
Apr 03, 2024 | 65.03 | 66.13 | 64.87 | 65.72 | 21,092 | +0.43(+0.65%) |
Apr 02, 2024 | 64.29 | 65.46 | 63.79 | 65.29 | 36,853 | +1.20(+1.87%) |
Apr 01, 2024 | 63.35 | 64.24 | 62.83 | 64.09 | 26,053 | +1.00(+1.59%) |
Mar 28, 2024 | 63.09 | 63.38 | 62.55 | 63.09 | 27,042 | +0.30(+0.47%) |
Mar 27, 2024 | 62.01 | 62.79 | 62.01 | 62.79 | 17,358 | +0.87(+1.41%) |
Mar 26, 2024 | 62.26 | 62.49 | 61.83 | 61.92 | 13,100 | -0.37(-0.59%) |
Mar 25, 2024 | 61.73 | 62.96 | 61.71 | 62.28 | 26,568 | +0.46(+0.74%) |
Mar 22, 2024 | 61.75 | 61.97 | 61.42 | 61.83 | 16,947 | +0.08(+0.13%) |
Mar 21, 2024 | 61.64 | 62.19 | 61.51 | 61.75 | 19,584 | -0.26(-0.42%) |
Mar 20, 2024 | 62.38 | 62.38 | 61.81 | 62.01 | 14,600 | -0.15(-0.24%) |
Mar 19, 2024 | 61.02 | 62.39 | 61.02 | 62.15 | 21,771 | +0.91(+1.49%) |
Mar 18, 2024 | 61.11 | 61.29 | 60.74 | 61.24 | 17,512 | +0.10(+0.16%) |
Mar 15, 2024 | 61.69 | 61.71 | 60.25 | 61.14 | 29,138 | +0.01(+0.02%) |
Mar 14, 2024 | 61.46 | 61.46 | 60.52 | 61.13 | 36,034 | -0.20(-0.32%) |
Mar 13, 2024 | 62.06 | 62.06 | 61.15 | 61.33 | 30,103 | -0.37(-0.61%) |
Mar 12, 2024 | 60.18 | 61.93 | 60.18 | 61.70 | 27,543 | +1.20(+1.99%) |
Mar 11, 2024 | 60.18 | 60.87 | 59.97 | 60.50 | 27,857 | +0.33(+0.54%) |
Mar 08, 2024 | 59.50 | 60.32 | 59.50 | 60.18 | 15,646 | +0.75(+1.26%) |
Mar 07, 2024 | 59.03 | 59.73 | 59.03 | 59.43 | 33,231 | +0.14(+0.23%) |
Mar 06, 2024 | 59.17 | 59.45 | 58.97 | 59.29 | 37,413 | +0.12(+0.20%) |
Mar 05, 2024 | 58.94 | 59.95 | 58.92 | 59.17 | 27,112 | -0.12(-0.20%) |
Mar 04, 2024 | 59.77 | 60.20 | 59.03 | 59.29 | 32,472 | -0.49(-0.82%) |