Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 62.01 | 63.65 | 61.74 | 62.43 | 1,176,803 | +1.14(+1.86%) |
May 03, 2024 | 61.81 | 62.80 | 60.92 | 61.29 | 1,066,725 | +1.33(+2.22%) |
May 02, 2024 | 59.75 | 59.99 | 58.78 | 59.96 | 765,955 | +1.19(+2.02%) |
May 01, 2024 | 57.54 | 60.62 | 56.77 | 58.77 | 1,128,365 | +1.94(+3.41%) |
Apr 30, 2024 | 57.72 | 58.67 | 56.80 | 56.83 | 846,821 | -1.27(-2.19%) |
Apr 29, 2024 | 58.92 | 59.19 | 58.05 | 58.10 | 749,290 | -0.58(-0.99%) |
Apr 26, 2024 | 58.57 | 59.50 | 58.32 | 58.68 | 685,838 | +0.05(+0.09%) |
Apr 25, 2024 | 58.52 | 59.01 | 57.70 | 58.63 | 623,934 | -0.74(-1.25%) |
Apr 24, 2024 | 59.01 | 60.43 | 58.61 | 59.37 | 618,048 | -0.45(-0.75%) |
Apr 23, 2024 | 58.73 | 60.57 | 58.17 | 59.82 | 1,042,554 | +1.15(+1.96%) |
Apr 22, 2024 | 57.21 | 59.21 | 57.21 | 58.67 | 1,464,550 | +1.23(+2.14%) |
Apr 19, 2024 | 54.19 | 58.98 | 53.75 | 57.44 | 4,028,700 | +1.70(+3.05%) |
Apr 18, 2024 | 55.50 | 56.49 | 55.15 | 55.74 | 1,039,764 | +0.25(+0.45%) |
Apr 17, 2024 | 56.37 | 56.97 | 54.88 | 55.49 | 746,523 | +0.21(+0.38%) |
Apr 16, 2024 | 55.57 | 55.77 | 54.50 | 55.28 | 742,639 | -0.88(-1.57%) |
Apr 15, 2024 | 57.12 | 58.01 | 55.25 | 56.16 | 1,104,693 | -0.51(-0.90%) |
Apr 12, 2024 | 56.56 | 57.51 | 56.19 | 56.67 | 884,893 | -0.78(-1.36%) |
Apr 11, 2024 | 57.34 | 58.12 | 56.81 | 57.45 | 876,039 | +0.13(+0.23%) |
Apr 10, 2024 | 59.38 | 59.47 | 57.01 | 57.32 | 1,311,787 | -3.55(-5.83%) |
Apr 09, 2024 | 61.40 | 61.78 | 60.15 | 60.87 | 1,029,668 | -0.44(-0.72%) |
Apr 08, 2024 | 59.60 | 61.51 | 59.57 | 61.31 | 920,288 | +1.57(+2.63%) |
Apr 05, 2024 | 59.54 | 60.47 | 59.42 | 59.74 | 711,256 | -0.45(-0.75%) |
Apr 04, 2024 | 62.28 | 62.56 | 59.89 | 60.19 | 948,343 | -0.61(-1.00%) |
Apr 03, 2024 | 60.89 | 61.62 | 60.43 | 60.80 | 585,718 | -0.40(-0.65%) |
Apr 02, 2024 | 61.71 | 61.71 | 60.73 | 61.20 | 987,586 | -1.26(-2.02%) |
Apr 01, 2024 | 64.12 | 64.20 | 62.09 | 62.46 | 989,069 | -1.73(-2.70%) |
Mar 28, 2024 | 64.10 | 63.77 | 63.77 | 64.19 | 1,016,138 | -0.03(-0.05%) |
Mar 27, 2024 | 61.86 | 64.23 | 61.83 | 64.22 | 778,152 | +2.73(+4.44%) |
Mar 26, 2024 | 62.45 | 62.45 | 61.26 | 61.49 | 2,098,091 | -0.31(-0.50%) |
Mar 25, 2024 | 62.03 | 63.20 | 61.70 | 61.80 | 759,418 | -0.29(-0.47%) |
Mar 22, 2024 | 63.64 | 63.88 | 61.78 | 62.09 | 743,324 | -1.43(-2.25%) |
Mar 21, 2024 | 62.50 | 64.21 | 62.28 | 63.52 | 2,041,321 | +1.87(+3.03%) |
Mar 20, 2024 | 57.97 | 62.25 | 57.64 | 61.65 | 1,437,577 | +3.32(+5.69%) |
Mar 19, 2024 | 57.01 | 58.72 | 57.01 | 58.33 | 754,532 | +0.50(+0.86%) |
Mar 18, 2024 | 57.86 | 58.32 | 56.84 | 57.83 | 849,071 | -0.15(-0.26%) |
Mar 15, 2024 | 57.07 | 58.01 | 56.77 | 57.98 | 2,504,240 | +0.93(+1.63%) |
Mar 14, 2024 | 58.21 | 58.40 | 56.63 | 57.05 | 1,223,512 | -1.84(-3.12%) |
Mar 13, 2024 | 59.07 | 60.21 | 58.50 | 58.89 | 727,140 | +0.21(+0.36%) |
Mar 12, 2024 | 59.25 | 59.57 | 57.70 | 58.68 | 986,823 | -0.33(-0.56%) |
Mar 11, 2024 | 59.28 | 60.01 | 58.61 | 59.01 | 1,231,992 | -1.30(-2.16%) |
Mar 08, 2024 | 61.82 | 62.87 | 60.20 | 60.31 | 1,036,116 | +0.31(+0.52%) |
Mar 07, 2024 | 62.00 | 63.49 | 59.44 | 60.00 | 1,664,153 | -0.28(-0.46%) |
Mar 06, 2024 | 59.47 | 61.70 | 56.79 | 60.28 | 2,881,679 | +1.02(+1.72%) |
Mar 05, 2024 | 54.64 | 60.11 | 54.63 | 59.26 | 2,056,890 | +4.00(+7.24%) |
Mar 04, 2024 | 56.95 | 57.51 | 54.55 | 55.26 | 1,987,870 | -1.14(-2.02%) |