Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 55.66 | 57.09 | 55.58 | 55.74 | 17,485,492 | -0.23(-0.41%) |
May 06, 2024 | 55.99 | 56.27 | 55.32 | 55.97 | 16,616,591 | +0.07(+0.13%) |
May 03, 2024 | 55.22 | 56.43 | 54.96 | 55.90 | 23,946,132 | +0.75(+1.36%) |
May 02, 2024 | 56.39 | 56.74 | 53.70 | 55.15 | 37,880,680 | -1.16(-2.06%) |
May 01, 2024 | 56.00 | 56.88 | 54.00 | 56.31 | 65,752,712 | -11.40(-16.84%) |
Apr 30, 2024 | 67.20 | 68.19 | 66.92 | 67.71 | 13,497,666 | +0.26(+0.39%) |
Apr 29, 2024 | 67.14 | 67.88 | 67.08 | 67.45 | 6,556,252 | +0.27(+0.40%) |
Apr 26, 2024 | 67.21 | 67.42 | 66.75 | 67.18 | 6,396,468 | -0.15(-0.22%) |
Apr 25, 2024 | 67.50 | 67.75 | 66.88 | 67.33 | 8,916,624 | -0.44(-0.65%) |
Apr 24, 2024 | 68.10 | 68.21 | 67.48 | 67.77 | 8,651,646 | -0.73(-1.07%) |
Apr 23, 2024 | 69.82 | 70.21 | 68.38 | 68.50 | 8,449,320 | -1.13(-1.62%) |
Apr 22, 2024 | 69.49 | 70.12 | 69.13 | 69.63 | 5,700,146 | -0.12(-0.17%) |
Apr 19, 2024 | 69.17 | 69.94 | 68.79 | 69.75 | 7,809,806 | +0.36(+0.52%) |
Apr 18, 2024 | 69.17 | 69.60 | 68.86 | 69.39 | 10,087,125 | +0.79(+1.15%) |
Apr 17, 2024 | 69.09 | 69.40 | 67.96 | 68.60 | 8,575,512 | -0.43(-0.62%) |
Apr 16, 2024 | 71.66 | 71.66 | 68.97 | 69.03 | 9,602,812 | +0.07(+0.10%) |
Apr 15, 2024 | 69.12 | 70.00 | 68.78 | 68.96 | 7,234,179 | +0.32(+0.47%) |
Apr 12, 2024 | 69.54 | 69.86 | 68.32 | 68.64 | 7,691,025 | -1.10(-1.58%) |
Apr 11, 2024 | 71.12 | 71.21 | 69.70 | 69.74 | 10,447,478 | -1.41(-1.98%) |
Apr 10, 2024 | 73.10 | 73.18 | 70.84 | 71.15 | 8,363,076 | -2.21(-3.01%) |
Apr 09, 2024 | 74.74 | 74.85 | 73.11 | 73.36 | 5,933,911 | -1.08(-1.45%) |
Apr 08, 2024 | 74.41 | 74.75 | 73.83 | 74.44 | 6,496,590 | -0.14(-0.19%) |
Apr 05, 2024 | 74.06 | 75.12 | 73.70 | 74.58 | 6,366,640 | +0.68(+0.92%) |
Apr 04, 2024 | 74.88 | 75.27 | 73.78 | 73.90 | 5,815,813 | -0.70(-0.94%) |
Apr 03, 2024 | 74.04 | 74.70 | 73.32 | 74.60 | 9,200,689 | +0.78(+1.06%) |
Apr 02, 2024 | 74.88 | 75.19 | 71.96 | 73.82 | 23,675,174 | -5.74(-7.21%) |
Apr 01, 2024 | 79.73 | 79.97 | 79.10 | 79.56 | 8,954,923 | -0.20(-0.25%) |
Mar 28, 2024 | 79.54 | 80.75 | 79.86 | 79.76 | 8,981,329 | +0.33(+0.42%) |
Mar 27, 2024 | 79.55 | 79.99 | 78.71 | 79.43 | 10,263,561 | +0.11(+0.14%) |
Mar 26, 2024 | 77.66 | 79.75 | 77.66 | 79.32 | 10,158,733 | +0.34(+0.43%) |
Mar 25, 2024 | 78.83 | 79.83 | 78.55 | 78.98 | 7,956,644 | +0.50(+0.64%) |
Mar 22, 2024 | 78.38 | 79.50 | 78.38 | 78.48 | 11,110,481 | +0.21(+0.27%) |
Mar 21, 2024 | 78.59 | 78.94 | 77.40 | 78.27 | 8,799,969 | -0.71(-0.90%) |
Mar 20, 2024 | 77.74 | 79.00 | 77.62 | 78.98 | 6,446,112 | +0.92(+1.18%) |
Mar 19, 2024 | 77.89 | 78.90 | 77.69 | 78.06 | 7,177,486 | +0.49(+0.63%) |
Mar 18, 2024 | 77.26 | 77.64 | 76.39 | 77.57 | 7,116,890 | +0.17(+0.22%) |
Mar 15, 2024 | 75.60 | 77.61 | 75.60 | 77.40 | 17,144,920 | +0.98(+1.28%) |
Mar 14, 2024 | 74.77 | 76.50 | 74.28 | 76.42 | 7,849,042 | +1.34(+1.78%) |
Mar 13, 2024 | 75.15 | 76.01 | 74.76 | 75.08 | 5,155,635 | -0.13(-0.17%) |
Mar 12, 2024 | 75.82 | 75.89 | 74.65 | 75.21 | 4,640,188 | -0.73(-0.96%) |
Mar 11, 2024 | 74.75 | 76.45 | 74.53 | 75.94 | 6,267,851 | +0.87(+1.16%) |
Mar 08, 2024 | 74.35 | 75.37 | 74.11 | 75.07 | 6,082,870 | +0.77(+1.04%) |
Mar 07, 2024 | 74.35 | 74.96 | 73.56 | 74.30 | 6,710,360 | -0.04(-0.05%) |
Mar 06, 2024 | 73.57 | 74.70 | 73.42 | 74.34 | 8,839,780 | +0.63(+0.85%) |
Mar 05, 2024 | 74.15 | 75.39 | 73.35 | 73.71 | 14,982,522 | -0.18(-0.24%) |
Mar 04, 2024 | 73.96 | 74.91 | 73.66 | 73.89 | 13,748,020 | +0.05(+0.07%) |