Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 74.74 | 75.01 | 73.97 | 74.59 | 868,814 | -0.07(-0.09%) |
May 08, 2024 | 74.25 | 74.92 | 73.66 | 74.66 | 1,117,004 | -0.11(-0.15%) |
May 07, 2024 | 75.07 | 75.95 | 74.45 | 74.77 | 1,459,057 | -0.23(-0.31%) |
May 06, 2024 | 74.13 | 75.54 | 73.46 | 75.00 | 1,677,509 | +1.32(+1.79%) |
May 03, 2024 | 72.09 | 74.00 | 71.15 | 73.68 | 2,076,372 | +1.68(+2.33%) |
May 02, 2024 | 71.40 | 74.03 | 69.96 | 72.00 | 4,309,279 | +7.71(+11.99%) |
May 01, 2024 | 65.82 | 66.37 | 64.02 | 64.29 | 2,007,312 | -1.74(-2.64%) |
Apr 30, 2024 | 67.50 | 67.50 | 65.86 | 66.03 | 1,694,576 | -1.47(-2.18%) |
Apr 29, 2024 | 66.98 | 68.03 | 66.40 | 67.50 | 2,411,512 | +0.52(+0.78%) |
Apr 26, 2024 | 65.88 | 68.03 | 65.19 | 66.98 | 1,904,901 | +1.08(+1.64%) |
Apr 25, 2024 | 65.54 | 66.05 | 65.07 | 65.90 | 1,801,565 | +0.31(+0.47%) |
Apr 24, 2024 | 65.47 | 65.79 | 64.69 | 65.59 | 1,536,665 | +0.10(+0.15%) |
Apr 23, 2024 | 65.28 | 65.92 | 64.31 | 65.49 | 1,090,303 | +0.06(+0.09%) |
Apr 22, 2024 | 65.30 | 66.18 | 64.83 | 65.43 | 1,724,546 | +0.28(+0.43%) |
Apr 19, 2024 | 63.22 | 65.20 | 63.16 | 65.15 | 1,366,723 | +2.05(+3.25%) |
Apr 18, 2024 | 62.88 | 63.79 | 62.72 | 63.10 | 1,116,493 | +0.68(+1.09%) |
Apr 17, 2024 | 62.90 | 62.90 | 61.71 | 62.42 | 1,015,611 | +0.13(+0.21%) |
Apr 16, 2024 | 61.68 | 62.73 | 61.61 | 62.29 | 894,991 | -0.03(-0.05%) |
Apr 15, 2024 | 63.16 | 63.42 | 62.24 | 62.32 | 828,070 | -0.18(-0.29%) |
Apr 12, 2024 | 64.04 | 64.10 | 61.75 | 62.50 | 1,200,694 | -1.90(-2.95%) |
Apr 11, 2024 | 64.66 | 64.73 | 63.51 | 64.40 | 887,508 | +0.41(+0.64%) |
Apr 10, 2024 | 62.34 | 64.22 | 62.05 | 63.99 | 1,211,571 | +0.93(+1.47%) |
Apr 09, 2024 | 63.88 | 63.88 | 62.72 | 63.06 | 942,760 | -0.45(-0.71%) |
Apr 08, 2024 | 62.99 | 63.97 | 62.90 | 63.51 | 951,537 | +0.05(+0.08%) |
Apr 05, 2024 | 62.83 | 63.53 | 62.58 | 63.46 | 948,061 | +0.89(+1.42%) |
Apr 04, 2024 | 63.35 | 63.40 | 62.03 | 62.57 | 1,041,750 | -0.72(-1.14%) |
Apr 03, 2024 | 63.87 | 63.96 | 62.89 | 63.29 | 1,380,034 | -0.51(-0.80%) |
Apr 02, 2024 | 63.26 | 64.06 | 62.96 | 63.80 | 1,074,256 | +0.19(+0.30%) |
Apr 01, 2024 | 64.57 | 64.57 | 63.49 | 63.61 | 1,360,290 | -0.87(-1.35%) |
Mar 28, 2024 | 64.13 | 64.54 | 64.52 | 64.48 | 921,141 | +0.44(+0.69%) |
Mar 27, 2024 | 64.30 | 64.35 | 63.03 | 64.04 | 1,050,224 | +0.13(+0.20%) |
Mar 26, 2024 | 63.72 | 64.16 | 63.57 | 63.91 | 965,737 | +0.48(+0.76%) |
Mar 25, 2024 | 64.03 | 64.97 | 63.35 | 63.43 | 2,353,472 | -0.16(-0.25%) |
Mar 22, 2024 | 62.03 | 63.65 | 62.03 | 63.59 | 1,080,029 | +1.27(+2.04%) |
Mar 21, 2024 | 62.53 | 62.66 | 62.01 | 62.32 | 1,025,168 | +0.03(+0.05%) |
Mar 20, 2024 | 60.80 | 62.47 | 60.46 | 62.29 | 1,515,657 | +1.14(+1.86%) |
Mar 19, 2024 | 62.29 | 62.47 | 61.01 | 61.15 | 2,041,183 | -2.18(-3.44%) |
Mar 18, 2024 | 63.56 | 64.35 | 63.09 | 63.33 | 1,136,647 | -1.20(-1.86%) |
Mar 15, 2024 | 62.47 | 64.82 | 62.47 | 64.53 | 2,141,355 | +1.40(+2.22%) |
Mar 14, 2024 | 63.28 | 63.77 | 62.53 | 63.13 | 1,834,786 | +0.04(+0.06%) |
Mar 13, 2024 | 62.40 | 63.23 | 62.31 | 63.09 | 1,641,941 | +0.38(+0.61%) |
Mar 12, 2024 | 62.40 | 63.67 | 62.40 | 62.71 | 979,557 | +0.16(+0.26%) |
Mar 11, 2024 | 63.35 | 63.49 | 61.65 | 62.55 | 1,575,503 | -0.80(-1.26%) |
Mar 08, 2024 | 63.14 | 63.44 | 62.50 | 63.35 | 933,622 | +0.04(+0.06%) |
Mar 07, 2024 | 63.72 | 64.61 | 62.99 | 63.31 | 1,015,427 | -0.03(-0.05%) |
Mar 06, 2024 | 63.75 | 63.91 | 63.00 | 63.34 | 799,967 | +0.46(+0.73%) |
Mar 05, 2024 | 63.62 | 64.52 | 62.82 | 62.88 | 1,187,662 | -0.70(-1.10%) |
Mar 04, 2024 | 63.74 | 65.53 | 63.42 | 63.58 | 1,576,226 | +0.19(+0.30%) |