Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 62.94 | 63.01 | 62.12 | 62.83 | 136,408 | +1.23(+2.00%) |
May 02, 2024 | 61.40 | 61.71 | 59.85 | 61.60 | 154,598 | +1.30(+2.16%) |
May 01, 2024 | 59.59 | 62.02 | 59.25 | 60.30 | 220,243 | +1.34(+2.27%) |
Apr 30, 2024 | 58.90 | 59.47 | 58.43 | 58.96 | 174,659 | -0.34(-0.57%) |
Apr 29, 2024 | 61.00 | 61.00 | 59.27 | 59.30 | 187,553 | -1.45(-2.39%) |
Apr 26, 2024 | 61.24 | 61.82 | 60.71 | 60.75 | 131,911 | -0.52(-0.85%) |
Apr 25, 2024 | 62.14 | 62.25 | 60.72 | 61.27 | 293,803 | -1.77(-2.81%) |
Apr 24, 2024 | 62.28 | 63.17 | 61.51 | 63.04 | 188,851 | +0.42(+0.67%) |
Apr 23, 2024 | 64.69 | 67.00 | 62.42 | 62.62 | 414,930 | +1.32(+2.15%) |
Apr 22, 2024 | 60.65 | 61.74 | 59.83 | 61.30 | 142,811 | +1.08(+1.79%) |
Apr 19, 2024 | 58.94 | 60.53 | 58.94 | 60.22 | 189,747 | +1.17(+1.98%) |
Apr 18, 2024 | 58.88 | 59.58 | 58.73 | 59.05 | 155,376 | +0.19(+0.32%) |
Apr 17, 2024 | 59.78 | 60.03 | 58.60 | 58.86 | 139,911 | -0.27(-0.46%) |
Apr 16, 2024 | 58.70 | 60.06 | 58.10 | 59.13 | 123,907 | -0.45(-0.76%) |
Apr 15, 2024 | 60.01 | 60.07 | 58.26 | 59.58 | 173,671 | +0.02(+0.03%) |
Apr 12, 2024 | 59.74 | 60.36 | 58.96 | 59.56 | 130,139 | -0.86(-1.42%) |
Apr 11, 2024 | 60.26 | 60.62 | 58.84 | 60.42 | 181,716 | +0.69(+1.16%) |
Apr 10, 2024 | 63.12 | 63.12 | 58.80 | 59.73 | 358,266 | -5.80(-8.85%) |
Apr 09, 2024 | 64.93 | 66.12 | 64.70 | 65.53 | 99,104 | +1.02(+1.58%) |
Apr 08, 2024 | 63.25 | 64.79 | 62.33 | 64.51 | 107,504 | +1.64(+2.61%) |
Apr 05, 2024 | 62.35 | 63.10 | 61.55 | 62.87 | 265,117 | +0.31(+0.50%) |
Apr 04, 2024 | 64.02 | 64.98 | 62.35 | 62.56 | 188,290 | -0.38(-0.60%) |
Apr 03, 2024 | 62.22 | 63.33 | 62.14 | 62.94 | 128,992 | +0.27(+0.43%) |
Apr 02, 2024 | 64.52 | 64.72 | 61.77 | 62.67 | 291,598 | -2.92(-4.45%) |
Apr 01, 2024 | 66.10 | 66.10 | 64.28 | 65.59 | 200,140 | -0.77(-1.16%) |
Mar 28, 2024 | 65.69 | 67.20 | 65.09 | 66.36 | 172,885 | +0.47(+0.71%) |
Mar 27, 2024 | 63.72 | 66.12 | 63.72 | 65.89 | 146,900 | +2.44(+3.84%) |
Mar 26, 2024 | 63.98 | 63.99 | 63.05 | 63.45 | 136,279 | +0.07(+0.11%) |
Mar 25, 2024 | 64.00 | 64.82 | 63.28 | 63.38 | 68,205 | -0.25(-0.39%) |
Mar 22, 2024 | 65.08 | 65.08 | 63.19 | 63.63 | 122,709 | -1.07(-1.65%) |
Mar 21, 2024 | 63.78 | 64.94 | 63.70 | 64.70 | 159,935 | +1.22(+1.93%) |
Mar 20, 2024 | 60.41 | 63.98 | 60.05 | 63.47 | 185,450 | +3.02(+4.99%) |
Mar 19, 2024 | 60.93 | 61.45 | 60.38 | 60.45 | 175,228 | -0.53(-0.87%) |
Mar 18, 2024 | 61.65 | 62.25 | 60.86 | 60.98 | 163,320 | -0.45(-0.73%) |
Mar 15, 2024 | 61.17 | 62.44 | 60.79 | 61.43 | 693,774 | +0.07(+0.11%) |
Mar 14, 2024 | 62.97 | 62.97 | 61.03 | 61.36 | 311,407 | -2.26(-3.55%) |
Mar 13, 2024 | 63.48 | 64.89 | 63.43 | 63.62 | 132,149 | -0.09(-0.14%) |
Mar 12, 2024 | 64.68 | 64.92 | 63.21 | 63.71 | 135,822 | -1.31(-2.02%) |
Mar 11, 2024 | 65.06 | 65.60 | 64.77 | 65.02 | 121,815 | -0.13(-0.20%) |
Mar 08, 2024 | 66.63 | 66.63 | 64.36 | 65.15 | 124,617 | +0.52(+0.80%) |
Mar 07, 2024 | 65.22 | 65.77 | 64.03 | 64.64 | 141,763 | +0.48(+0.74%) |
Mar 06, 2024 | 64.17 | 65.41 | 62.68 | 64.16 | 227,102 | +0.04(+0.06%) |
Mar 05, 2024 | 60.62 | 64.47 | 60.10 | 64.12 | 164,324 | +2.95(+4.82%) |
Mar 04, 2024 | 62.29 | 63.24 | 60.66 | 61.17 | 157,690 | -0.90(-1.44%) |