Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 70.99 | 73.50 | 70.99 | 73.12 | 160,756 | +2.13(+3.00%) |
May 08, 2024 | 69.90 | 71.11 | 69.61 | 70.99 | 108,105 | +0.51(+0.72%) |
May 07, 2024 | 71.83 | 72.30 | 70.39 | 70.48 | 174,829 | -0.99(-1.39%) |
May 06, 2024 | 70.71 | 71.54 | 70.25 | 71.47 | 170,428 | +1.47(+2.10%) |
May 03, 2024 | 70.68 | 71.68 | 69.92 | 70.01 | 191,435 | +0.90(+1.31%) |
May 02, 2024 | 70.18 | 70.18 | 68.62 | 69.10 | 186,306 | -0.02(-0.03%) |
May 01, 2024 | 68.54 | 71.52 | 68.29 | 69.12 | 282,633 | +0.89(+1.31%) |
Apr 30, 2024 | 69.43 | 69.63 | 68.04 | 68.23 | 277,395 | -1.50(-2.15%) |
Apr 29, 2024 | 70.14 | 70.57 | 68.94 | 69.73 | 147,539 | -0.08(-0.11%) |
Apr 26, 2024 | 69.72 | 70.49 | 69.65 | 69.81 | 153,341 | +0.51(+0.73%) |
Apr 25, 2024 | 69.43 | 69.55 | 68.30 | 69.30 | 181,615 | -0.92(-1.31%) |
Apr 24, 2024 | 70.13 | 71.70 | 69.57 | 70.22 | 277,458 | -0.78(-1.10%) |
Apr 23, 2024 | 69.32 | 71.46 | 69.22 | 71.01 | 489,643 | +2.22(+3.23%) |
Apr 22, 2024 | 71.42 | 71.58 | 68.49 | 68.78 | 6,245,456 | -3.03(-4.21%) |
Apr 19, 2024 | 73.14 | 73.32 | 70.03 | 71.81 | 2,022,755 | +6.23(+9.50%) |
Apr 18, 2024 | 66.10 | 66.44 | 63.62 | 65.58 | 285,159 | -0.75(-1.14%) |
Apr 17, 2024 | 67.92 | 67.92 | 65.87 | 66.33 | 202,879 | -0.73(-1.09%) |
Apr 16, 2024 | 67.56 | 67.56 | 65.91 | 67.07 | 191,046 | -0.87(-1.28%) |
Apr 15, 2024 | 69.52 | 69.84 | 67.40 | 67.94 | 139,392 | -1.44(-2.07%) |
Apr 12, 2024 | 71.13 | 71.38 | 68.79 | 69.38 | 116,482 | -2.66(-3.69%) |
Apr 11, 2024 | 72.46 | 72.46 | 71.47 | 72.04 | 93,263 | +0.26(+0.36%) |
Apr 10, 2024 | 73.12 | 73.12 | 70.65 | 71.78 | 163,174 | -3.93(-5.19%) |
Apr 09, 2024 | 74.10 | 75.81 | 73.81 | 75.71 | 115,521 | +1.91(+2.59%) |
Apr 08, 2024 | 72.98 | 74.00 | 72.60 | 73.79 | 77,878 | +1.60(+2.21%) |
Apr 05, 2024 | 72.49 | 72.88 | 71.85 | 72.20 | 106,051 | -0.35(-0.48%) |
Apr 04, 2024 | 74.27 | 74.96 | 72.31 | 72.54 | 128,350 | -0.51(-0.69%) |
Apr 03, 2024 | 71.92 | 73.38 | 71.92 | 73.05 | 80,557 | +0.62(+0.85%) |
Apr 02, 2024 | 73.34 | 73.34 | 72.24 | 72.44 | 101,864 | -1.68(-2.26%) |
Apr 01, 2024 | 76.38 | 76.38 | 74.08 | 74.11 | 151,059 | -2.16(-2.84%) |
Mar 28, 2024 | 75.25 | 76.51 | 75.25 | 76.27 | 128,941 | +1.01(+1.34%) |
Mar 27, 2024 | 73.53 | 75.44 | 73.53 | 75.26 | 144,111 | +2.41(+3.31%) |
Mar 26, 2024 | 74.44 | 74.44 | 72.61 | 72.85 | 131,374 | -1.04(-1.41%) |
Mar 25, 2024 | 75.06 | 75.61 | 73.88 | 73.89 | 178,376 | -0.79(-1.06%) |
Mar 22, 2024 | 75.89 | 75.89 | 74.27 | 74.69 | 182,422 | -0.80(-1.06%) |
Mar 21, 2024 | 72.87 | 75.82 | 72.87 | 75.49 | 154,942 | +2.88(+3.96%) |
Mar 20, 2024 | 70.26 | 72.73 | 70.26 | 72.61 | 115,872 | +2.41(+3.43%) |
Mar 19, 2024 | 69.92 | 70.88 | 69.62 | 70.20 | 125,579 | +0.23(+0.33%) |
Mar 18, 2024 | 69.94 | 70.78 | 69.74 | 69.98 | 116,822 | +0.19(+0.27%) |
Mar 15, 2024 | 69.38 | 70.60 | 69.38 | 69.79 | 456,687 | +0.14(+0.20%) |
Mar 14, 2024 | 71.41 | 71.41 | 68.88 | 69.65 | 148,561 | -2.06(-2.88%) |
Mar 13, 2024 | 72.46 | 73.15 | 71.58 | 71.71 | 120,501 | -0.70(-0.97%) |
Mar 12, 2024 | 74.10 | 74.10 | 72.22 | 72.42 | 101,250 | -1.90(-2.56%) |
Mar 11, 2024 | 75.05 | 75.55 | 74.12 | 74.32 | 93,795 | -0.62(-0.83%) |
Mar 08, 2024 | 75.66 | 76.56 | 74.78 | 74.95 | 156,224 | -0.21(-0.28%) |
Mar 07, 2024 | 75.52 | 76.30 | 74.66 | 75.15 | 133,121 | +0.54(+0.72%) |
Mar 06, 2024 | 75.00 | 75.02 | 73.47 | 74.62 | 154,667 | +0.55(+0.74%) |
Mar 05, 2024 | 72.56 | 74.51 | 72.56 | 74.07 | 175,497 | +0.97(+1.33%) |
Mar 04, 2024 | 73.08 | 75.23 | 72.88 | 73.10 | 108,619 | +0.63(+0.88%) |
Mar 01, 2024 | 72.55 | 73.45 | 72.13 | 72.47 | 92,038 | +0.09(+0.12%) |
Feb 29, 2024 | 71.86 | 72.63 | 71.82 | 72.38 | 128,278 | +1.77(+2.51%) |
Feb 28, 2024 | 70.61 | 71.40 | 70.14 | 70.60 | 155,089 | -0.74(-1.03%) |
Feb 27, 2024 | 71.62 | 71.76 | 70.58 | 71.34 | 105,829 | +0.28(+0.39%) |
Feb 26, 2024 | 70.20 | 71.23 | 70.06 | 71.07 | 91,623 | +0.42(+0.60%) |
Feb 23, 2024 | 71.10 | 71.11 | 70.14 | 70.64 | 104,847 | +0.07(+0.10%) |
Feb 22, 2024 | 69.85 | 71.02 | 69.85 | 70.58 | 127,624 | +0.60(+0.86%) |
Feb 21, 2024 | 70.14 | 70.38 | 69.42 | 69.97 | 88,188 | -0.35(-0.50%) |
Feb 20, 2024 | 69.66 | 71.21 | 68.84 | 70.33 | 127,728 | -0.29(-0.40%) |
Feb 16, 2024 | 69.47 | 71.50 | 69.03 | 70.61 | 169,706 | +0.47(+0.67%) |
Feb 15, 2024 | 68.71 | 70.27 | 68.55 | 70.14 | 119,679 | +2.31(+3.41%) |
Feb 14, 2024 | 67.23 | 68.24 | 66.70 | 67.83 | 163,274 | +1.39(+2.09%) |
Feb 13, 2024 | 68.33 | 68.52 | 65.91 | 66.44 | 147,026 | -4.69(-6.60%) |
Feb 12, 2024 | 68.88 | 71.61 | 68.88 | 71.14 | 175,683 | +2.25(+3.27%) |
Feb 09, 2024 | 68.70 | 69.18 | 67.68 | 68.88 | 128,560 | +0.80(+1.17%) |
Feb 08, 2024 | 68.18 | 68.71 | 67.64 | 68.09 | 151,756 | +0.11(+0.16%) |
Feb 07, 2024 | 67.50 | 68.72 | 66.56 | 67.98 | 133,261 | +0.84(+1.25%) |
Feb 06, 2024 | 66.76 | 67.61 | 66.54 | 67.14 | 133,545 | +0.39(+0.59%) |
Feb 05, 2024 | 67.95 | 67.95 | 66.41 | 66.75 | 144,408 | -2.15(-3.11%) |
Feb 02, 2024 | 68.68 | 69.77 | 68.39 | 68.89 | 203,014 | -0.99(-1.42%) |
Feb 01, 2024 | 69.91 | 70.30 | 68.44 | 69.89 | 103,794 | +0.59(+0.85%) |
Jan 31, 2024 | 70.49 | 72.00 | 69.10 | 69.30 | 155,906 | -1.97(-2.76%) |
Jan 30, 2024 | 70.53 | 71.53 | 69.96 | 71.26 | 181,218 | +0.36(+0.51%) |
Jan 29, 2024 | 69.36 | 70.91 | 68.85 | 70.90 | 129,260 | +1.42(+2.04%) |
Jan 26, 2024 | 69.36 | 69.91 | 68.93 | 69.48 | 175,125 | +0.32(+0.47%) |
Jan 25, 2024 | 69.88 | 70.22 | 67.86 | 69.16 | 314,761 | +1.69(+2.51%) |
Jan 24, 2024 | 68.68 | 69.11 | 67.08 | 67.47 | 308,461 | -0.13(-0.19%) |
Jan 23, 2024 | 68.19 | 68.29 | 66.75 | 67.59 | 271,751 | -0.23(-0.33%) |
Jan 22, 2024 | 66.98 | 68.59 | 66.98 | 67.82 | 131,708 | +1.48(+2.22%) |
Jan 19, 2024 | 65.57 | 66.54 | 64.39 | 66.34 | 341,669 | +1.21(+1.86%) |
Jan 18, 2024 | 66.34 | 66.34 | 64.60 | 65.13 | 249,857 | -0.84(-1.27%) |
Jan 17, 2024 | 65.97 | 66.80 | 65.59 | 65.97 | 252,378 | -1.01(-1.51%) |
Jan 16, 2024 | 66.42 | 67.47 | 65.65 | 66.98 | 237,826 | -0.11(-0.16%) |
Jan 12, 2024 | 68.17 | 68.31 | 66.66 | 67.09 | 208,338 | -0.09(-0.13%) |
Jan 11, 2024 | 68.93 | 69.10 | 66.87 | 67.18 | 166,907 | -1.70(-2.47%) |
Jan 10, 2024 | 68.14 | 69.83 | 67.94 | 68.88 | 357,858 | +0.98(+1.45%) |
Jan 09, 2024 | 67.56 | 68.77 | 67.04 | 67.90 | 227,902 | -0.60(-0.88%) |
Jan 08, 2024 | 68.30 | 68.95 | 67.97 | 68.50 | 291,657 | +0.51(+0.75%) |
Jan 05, 2024 | 69.14 | 69.48 | 66.98 | 67.99 | 364,942 | -2.77(-3.91%) |
Jan 04, 2024 | 71.32 | 71.37 | 70.51 | 70.75 | 175,259 | -0.63(-0.88%) |
Jan 03, 2024 | 74.40 | 74.60 | 71.20 | 71.38 | 229,849 | -3.63(-4.84%) |
Jan 02, 2024 | 73.90 | 75.02 | 73.08 | 75.01 | 186,009 | +0.49(+0.66%) |
Dec 29, 2023 | 75.68 | 76.04 | 74.19 | 74.52 | 118,274 | -1.53(-2.01%) |
Dec 28, 2023 | 75.77 | 77.18 | 75.51 | 76.05 | 115,564 | -0.18(-0.23%) |
Dec 27, 2023 | 76.07 | 77.33 | 75.76 | 76.22 | 156,417 | +0.48(+0.64%) |
Dec 26, 2023 | 74.22 | 75.86 | 73.98 | 75.74 | 135,334 | +2.07(+2.80%) |
Dec 22, 2023 | 73.17 | 74.41 | 72.22 | 73.67 | 176,909 | +1.49(+2.06%) |
Dec 21, 2023 | 72.19 | 72.51 | 71.20 | 72.19 | 167,241 | +0.63(+0.88%) |
Dec 20, 2023 | 72.22 | 73.67 | 71.54 | 71.56 | 156,234 | -0.66(-0.91%) |
Dec 19, 2023 | 70.97 | 72.70 | 70.97 | 72.22 | 308,062 | +1.34(+1.89%) |
Dec 18, 2023 | 73.10 | 73.10 | 70.53 | 70.88 | 359,346 | -1.78(-2.45%) |
Dec 15, 2023 | 72.65 | 73.77 | 71.19 | 72.66 | 462,239 | -0.03(-0.04%) |
Dec 14, 2023 | 68.24 | 72.79 | 68.24 | 72.69 | 493,541 | +6.23(+9.37%) |
Dec 13, 2023 | 63.73 | 66.92 | 63.49 | 66.46 | 292,291 | +2.74(+4.29%) |
Dec 12, 2023 | 63.25 | 63.79 | 62.47 | 63.73 | 148,621 | +0.82(+1.30%) |
Dec 11, 2023 | 62.31 | 63.33 | 62.12 | 62.91 | 147,523 | +0.54(+0.87%) |
Dec 08, 2023 | 62.01 | 63.11 | 61.75 | 62.37 | 165,007 | +0.30(+0.48%) |
Dec 07, 2023 | 61.29 | 62.41 | 60.44 | 62.07 | 209,393 | +1.06(+1.74%) |
Dec 06, 2023 | 60.58 | 61.34 | 60.40 | 61.01 | 192,178 | +1.02(+1.71%) |
Dec 05, 2023 | 60.00 | 60.14 | 59.30 | 59.99 | 99,031 | -0.28(-0.46%) |
Dec 04, 2023 | 59.41 | 60.54 | 59.34 | 60.26 | 155,647 | +0.62(+1.04%) |
Dec 01, 2023 | 57.25 | 59.74 | 57.25 | 59.64 | 210,319 | +2.09(+3.62%) |
Nov 30, 2023 | 57.85 | 57.93 | 57.31 | 57.56 | 175,873 | +0.15(+0.26%) |
Nov 29, 2023 | 57.02 | 58.26 | 56.81 | 57.41 | 234,717 | +1.14(+2.03%) |
Nov 28, 2023 | 55.42 | 56.47 | 55.39 | 56.27 | 147,418 | +0.68(+1.22%) |
Nov 27, 2023 | 55.41 | 55.92 | 55.33 | 55.59 | 176,076 | -0.11(-0.19%) |
Nov 24, 2023 | 55.82 | 56.34 | 55.67 | 55.70 | 70,715 | -0.05(-0.09%) |
Nov 22, 2023 | 56.14 | 56.40 | 55.54 | 55.75 | 136,192 | +0.38(+0.69%) |
Nov 21, 2023 | 56.93 | 56.93 | 55.15 | 55.36 | 143,042 | -1.56(-2.75%) |
Nov 20, 2023 | 57.39 | 57.39 | 56.53 | 56.93 | 166,024 | -0.41(-0.72%) |
Nov 17, 2023 | 58.38 | 58.38 | 56.82 | 57.34 | 382,655 | -0.32(-0.56%) |
Nov 16, 2023 | 57.80 | 57.80 | 56.71 | 57.66 | 333,339 | -0.43(-0.75%) |
Nov 15, 2023 | 55.78 | 58.44 | 55.78 | 58.10 | 586,124 | +2.21(+3.96%) |
Nov 14, 2023 | 53.06 | 55.89 | 53.06 | 55.88 | 214,431 | +4.59(+8.94%) |
Nov 13, 2023 | 51.55 | 51.83 | 50.96 | 51.30 | 159,907 | -0.68(-1.31%) |
Nov 10, 2023 | 52.05 | 52.22 | 50.79 | 51.98 | 141,557 | +0.33(+0.65%) |
Nov 09, 2023 | 53.59 | 53.59 | 51.59 | 51.64 | 193,924 | -1.88(-3.51%) |
Nov 08, 2023 | 53.50 | 53.89 | 53.23 | 53.52 | 116,143 | -0.14(-0.25%) |
Nov 07, 2023 | 54.41 | 54.41 | 53.04 | 53.66 | 127,677 | -0.58(-1.08%) |
Nov 06, 2023 | 54.85 | 55.10 | 53.82 | 54.24 | 107,948 | -0.94(-1.71%) |
Nov 03, 2023 | 55.04 | 55.91 | 54.59 | 55.19 | 144,059 | +1.35(+2.51%) |
Nov 02, 2023 | 52.40 | 53.84 | 52.35 | 53.83 | 136,828 | +2.34(+4.54%) |