Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 61.82 | 62.24 | 61.57 | 62.17 | 985,579 | +1.11(+1.82%) |
May 01, 2024 | 61.12 | 61.82 | 60.95 | 61.06 | 1,170,134 | -0.11(-0.18%) |
Apr 30, 2024 | 61.70 | 61.88 | 61.17 | 61.17 | 1,162,745 | -0.92(-1.48%) |
Apr 29, 2024 | 61.78 | 62.20 | 61.73 | 62.09 | 896,153 | +0.74(+1.21%) |
Apr 26, 2024 | 61.17 | 61.45 | 61.15 | 61.35 | 852,550 | +0.50(+0.82%) |
Apr 25, 2024 | 60.35 | 60.85 | 60.21 | 60.85 | 1,104,885 | -0.40(-0.65%) |
Apr 24, 2024 | 61.46 | 61.54 | 61.02 | 61.25 | 778,453 | -0.28(-0.46%) |
Apr 23, 2024 | 61.07 | 61.60 | 61.05 | 61.53 | 2,495,588 | +0.49(+0.80%) |
Apr 22, 2024 | 60.82 | 61.22 | 60.75 | 61.04 | 2,860,457 | +0.58(+0.96%) |
Apr 19, 2024 | 60.48 | 60.67 | 60.29 | 60.46 | 798,109 | -0.13(-0.21%) |
Apr 18, 2024 | 60.63 | 60.97 | 60.50 | 60.59 | 1,390,409 | +0.00(+0.00%) |
Apr 17, 2024 | 60.78 | 60.89 | 60.31 | 60.59 | 1,129,515 | +0.04(+0.07%) |
Apr 16, 2024 | 60.67 | 60.80 | 60.33 | 60.55 | 1,466,719 | -0.84(-1.37%) |
Apr 15, 2024 | 62.22 | 62.30 | 61.27 | 61.39 | 2,572,663 | -0.27(-0.44%) |
Apr 12, 2024 | 62.16 | 62.31 | 61.57 | 61.66 | 1,261,091 | -1.02(-1.63%) |
Apr 11, 2024 | 62.68 | 62.77 | 62.09 | 62.68 | 2,261,362 | +0.24(+0.38%) |
Apr 10, 2024 | 62.46 | 62.75 | 62.21 | 62.44 | 1,138,034 | -0.92(-1.45%) |
Apr 09, 2024 | 63.61 | 63.75 | 63.16 | 63.36 | 891,747 | +0.05(+0.08%) |
Apr 08, 2024 | 63.35 | 63.47 | 63.23 | 63.31 | 1,246,596 | +0.49(+0.78%) |
Apr 05, 2024 | 62.57 | 62.97 | 62.45 | 62.82 | 2,106,814 | +0.23(+0.37%) |
Apr 04, 2024 | 63.38 | 63.41 | 62.52 | 62.59 | 1,550,038 | -0.35(-0.56%) |
Apr 03, 2024 | 62.38 | 63.01 | 62.38 | 62.94 | 945,071 | +0.46(+0.74%) |
Apr 02, 2024 | 62.44 | 62.56 | 62.34 | 62.48 | 3,715,271 | -0.57(-0.90%) |
Apr 01, 2024 | 63.33 | 63.35 | 62.95 | 63.05 | 786,054 | -0.28(-0.44%) |
Mar 28, 2024 | 63.23 | 63.35 | 63.35 | 63.33 | 1,058,988 | -0.25(-0.39%) |
Mar 27, 2024 | 63.14 | 63.58 | 63.14 | 63.58 | 2,848,669 | +0.54(+0.86%) |
Mar 26, 2024 | 63.13 | 63.24 | 63.02 | 63.04 | 3,490,791 | +0.19(+0.30%) |
Mar 25, 2024 | 62.73 | 63.00 | 62.65 | 62.85 | 1,251,746 | -0.10(-0.16%) |
Mar 22, 2024 | 63.10 | 63.17 | 62.91 | 62.95 | 1,426,797 | -0.30(-0.47%) |
Mar 21, 2024 | 63.24 | 63.36 | 63.08 | 63.25 | 1,815,859 | +0.08(+0.13%) |
Mar 20, 2024 | 62.48 | 63.23 | 62.45 | 63.17 | 1,573,848 | +0.69(+1.10%) |
Mar 19, 2024 | 62.27 | 62.68 | 62.22 | 62.48 | 2,530,722 | +0.04(+0.06%) |
Mar 18, 2024 | 62.59 | 62.67 | 62.33 | 62.44 | 2,721,624 | +0.08(+0.13%) |
Mar 15, 2024 | 62.36 | 62.51 | 62.17 | 62.36 | 825,186 | +0.10(+0.16%) |
Mar 14, 2024 | 62.77 | 62.85 | 62.03 | 62.26 | 752,558 | -0.32(-0.51%) |
Mar 13, 2024 | 62.48 | 62.78 | 62.43 | 62.58 | 536,125 | -0.18(-0.29%) |
Mar 12, 2024 | 62.43 | 62.76 | 62.19 | 62.76 | 741,188 | +0.45(+0.72%) |
Mar 11, 2024 | 62.28 | 62.37 | 62.08 | 62.31 | 936,377 | -0.53(-0.84%) |
Mar 08, 2024 | 63.10 | 63.22 | 62.77 | 62.84 | 1,130,539 | +0.02(+0.03%) |
Mar 07, 2024 | 62.68 | 62.94 | 62.68 | 62.82 | 3,574,830 | +0.48(+0.77%) |
Mar 06, 2024 | 62.17 | 62.53 | 62.17 | 62.34 | 895,508 | +0.98(+1.60%) |
Mar 05, 2024 | 61.44 | 61.73 | 61.22 | 61.36 | 985,066 | -0.05(-0.08%) |
Mar 04, 2024 | 61.39 | 61.55 | 61.33 | 61.41 | 919,014 | -0.43(-0.70%) |