Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 65.29 | 65.32 | 64.88 | 65.17 | 407,779 | +0.57(+0.88%) |
May 02, 2024 | 64.57 | 64.73 | 64.06 | 64.60 | 481,612 | +0.51(+0.80%) |
May 01, 2024 | 64.19 | 64.96 | 64.07 | 64.09 | 657,792 | -0.21(-0.33%) |
Apr 30, 2024 | 65.11 | 65.11 | 64.30 | 64.30 | 398,952 | -1.00(-1.53%) |
Apr 29, 2024 | 65.24 | 65.40 | 65.02 | 65.30 | 327,046 | +0.26(+0.40%) |
Apr 26, 2024 | 64.92 | 65.25 | 64.85 | 65.04 | 327,577 | +0.17(+0.26%) |
Apr 25, 2024 | 64.64 | 65.00 | 64.29 | 64.87 | 385,496 | -0.40(-0.61%) |
Apr 24, 2024 | 65.22 | 65.35 | 64.93 | 65.27 | 333,555 | -0.01(-0.02%) |
Apr 23, 2024 | 64.89 | 65.37 | 64.79 | 65.28 | 396,323 | +0.55(+0.85%) |
Apr 22, 2024 | 64.49 | 65.05 | 64.24 | 64.73 | 459,400 | +0.55(+0.86%) |
Apr 19, 2024 | 64.01 | 64.35 | 63.98 | 64.18 | 313,412 | +0.25(+0.39%) |
Apr 18, 2024 | 64.07 | 64.43 | 63.80 | 63.93 | 890,905 | +0.06(+0.09%) |
Apr 17, 2024 | 64.30 | 64.43 | 63.76 | 63.87 | 711,211 | -0.18(-0.28%) |
Apr 16, 2024 | 64.47 | 64.47 | 63.90 | 64.05 | 578,303 | -0.39(-0.61%) |
Apr 15, 2024 | 65.46 | 65.59 | 64.24 | 64.44 | 494,132 | -0.50(-0.77%) |
Apr 12, 2024 | 65.54 | 65.66 | 64.73 | 64.94 | 388,311 | -0.95(-1.44%) |
Apr 11, 2024 | 65.97 | 66.10 | 65.33 | 65.89 | 453,641 | +0.15(+0.23%) |
Apr 10, 2024 | 65.90 | 66.11 | 65.50 | 65.74 | 451,765 | -0.90(-1.35%) |
Apr 09, 2024 | 66.72 | 66.83 | 66.11 | 66.64 | 323,724 | +0.07(+0.11%) |
Apr 08, 2024 | 66.60 | 66.74 | 66.51 | 66.57 | 361,064 | +0.06(+0.09%) |
Apr 05, 2024 | 66.15 | 66.72 | 66.08 | 66.51 | 443,525 | +0.41(+0.62%) |
Apr 04, 2024 | 67.18 | 67.26 | 65.97 | 66.10 | 398,325 | -0.67(-1.00%) |
Apr 03, 2024 | 66.60 | 66.87 | 66.57 | 66.77 | 355,786 | +0.08(+0.12%) |
Apr 02, 2024 | 66.75 | 66.77 | 66.48 | 66.69 | 473,930 | -0.49(-0.73%) |
Apr 01, 2024 | 67.40 | 67.41 | 67.08 | 67.18 | 451,598 | -0.21(-0.31%) |
Mar 28, 2024 | 67.19 | 67.52 | 67.50 | 67.39 | 429,612 | +0.23(+0.34%) |
Mar 27, 2024 | 66.57 | 67.16 | 66.57 | 67.16 | 393,719 | +0.91(+1.37%) |
Mar 26, 2024 | 66.44 | 66.50 | 66.23 | 66.25 | 435,925 | -0.08(-0.12%) |
Mar 25, 2024 | 66.34 | 66.50 | 66.29 | 66.33 | 406,106 | -0.06(-0.09%) |
Mar 22, 2024 | 66.76 | 66.80 | 66.39 | 66.39 | 327,440 | -0.34(-0.51%) |
Mar 21, 2024 | 66.70 | 66.93 | 66.63 | 66.73 | 346,175 | +0.31(+0.47%) |
Mar 20, 2024 | 65.66 | 66.44 | 65.65 | 66.42 | 377,443 | +0.70(+1.07%) |
Mar 19, 2024 | 65.33 | 65.76 | 65.32 | 65.72 | 358,231 | +0.31(+0.47%) |
Mar 18, 2024 | 65.44 | 65.53 | 65.23 | 65.41 | 388,167 | +0.32(+0.49%) |
Mar 15, 2024 | 64.83 | 65.27 | 64.83 | 65.09 | 432,177 | -0.16(-0.24%) |
Mar 14, 2024 | 65.66 | 65.66 | 64.89 | 65.25 | 597,693 | -0.32(-0.49%) |
Mar 13, 2024 | 65.53 | 65.74 | 65.37 | 65.57 | 476,045 | +0.09(+0.14%) |
Mar 12, 2024 | 65.35 | 65.56 | 65.04 | 65.48 | 562,647 | +0.32(+0.49%) |
Mar 11, 2024 | 64.89 | 65.16 | 64.69 | 65.16 | 381,531 | +0.17(+0.26%) |
Mar 08, 2024 | 65.19 | 65.41 | 64.94 | 64.99 | 431,052 | -0.11(-0.17%) |
Mar 07, 2024 | 64.99 | 65.24 | 64.99 | 65.10 | 1,089,081 | +0.43(+0.66%) |
Mar 06, 2024 | 64.72 | 64.91 | 64.46 | 64.67 | 436,485 | +0.28(+0.43%) |
Mar 05, 2024 | 64.50 | 64.79 | 64.14 | 64.39 | 543,159 | -0.28(-0.43%) |
Mar 04, 2024 | 64.56 | 64.84 | 64.53 | 64.67 | 542,706 | +0.03(+0.05%) |