Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 59.33 | 59.87 | 58.42 | 58.86 | 206,479 | +0.37(+0.63%) |
May 02, 2024 | 58.58 | 58.80 | 57.64 | 58.49 | 234,937 | +0.49(+0.84%) |
May 01, 2024 | 57.41 | 59.20 | 56.78 | 58.00 | 289,707 | +1.31(+2.31%) |
Apr 30, 2024 | 57.05 | 57.89 | 56.62 | 56.69 | 273,755 | -1.00(-1.73%) |
Apr 29, 2024 | 58.60 | 58.62 | 57.55 | 57.69 | 237,011 | -0.94(-1.60%) |
Apr 26, 2024 | 58.98 | 59.68 | 58.43 | 58.63 | 201,933 | -0.48(-0.81%) |
Apr 25, 2024 | 58.24 | 59.15 | 57.29 | 59.11 | 343,690 | +0.44(+0.75%) |
Apr 24, 2024 | 57.59 | 58.80 | 57.58 | 58.67 | 186,660 | +0.47(+0.81%) |
Apr 23, 2024 | 57.19 | 58.70 | 57.19 | 58.20 | 334,519 | -0.21(-0.36%) |
Apr 22, 2024 | 57.71 | 59.30 | 56.02 | 58.41 | 804,657 | +0.01(+0.02%) |
Apr 19, 2024 | 56.17 | 58.68 | 56.17 | 58.40 | 550,385 | +2.02(+3.58%) |
Apr 18, 2024 | 56.29 | 57.09 | 56.00 | 56.38 | 237,552 | +0.13(+0.23%) |
Apr 17, 2024 | 57.13 | 57.53 | 56.25 | 56.25 | 280,825 | -0.31(-0.55%) |
Apr 16, 2024 | 57.83 | 58.16 | 56.48 | 56.56 | 478,288 | -1.80(-3.08%) |
Apr 15, 2024 | 58.43 | 59.45 | 57.42 | 58.36 | 333,764 | +0.08(+0.14%) |
Apr 12, 2024 | 58.01 | 58.54 | 57.57 | 58.28 | 195,916 | -0.29(-0.50%) |
Apr 11, 2024 | 59.59 | 59.59 | 58.35 | 58.57 | 423,644 | -0.57(-0.96%) |
Apr 10, 2024 | 59.99 | 60.01 | 58.38 | 59.14 | 350,832 | -2.95(-4.75%) |
Apr 09, 2024 | 61.21 | 62.38 | 60.59 | 62.09 | 193,939 | +1.07(+1.75%) |
Apr 08, 2024 | 59.99 | 61.24 | 59.62 | 61.02 | 198,905 | +1.70(+2.87%) |
Apr 05, 2024 | 59.42 | 60.21 | 59.24 | 59.32 | 204,504 | -0.47(-0.79%) |
Apr 04, 2024 | 60.61 | 61.45 | 59.50 | 59.79 | 161,266 | +0.13(+0.22%) |
Apr 03, 2024 | 59.42 | 60.17 | 59.42 | 59.66 | 178,018 | -0.20(-0.33%) |
Apr 02, 2024 | 60.31 | 60.31 | 59.32 | 59.86 | 220,269 | -1.05(-1.72%) |
Apr 01, 2024 | 62.53 | 62.53 | 60.68 | 60.91 | 179,354 | -1.48(-2.37%) |
Mar 28, 2024 | 62.32 | 62.99 | 61.99 | 62.39 | 268,979 | -0.01(-0.02%) |
Mar 27, 2024 | 60.51 | 62.41 | 60.37 | 62.40 | 260,744 | +2.44(+4.07%) |
Mar 26, 2024 | 61.11 | 61.11 | 59.93 | 59.96 | 148,941 | -0.50(-0.83%) |
Mar 25, 2024 | 60.35 | 61.30 | 60.35 | 60.46 | 148,810 | +0.36(+0.60%) |
Mar 22, 2024 | 62.32 | 62.32 | 60.05 | 60.10 | 195,795 | -1.93(-3.11%) |
Mar 21, 2024 | 61.65 | 62.66 | 61.26 | 62.03 | 255,937 | +0.88(+1.44%) |
Mar 20, 2024 | 59.10 | 61.78 | 59.10 | 61.15 | 288,581 | +1.71(+2.88%) |
Mar 19, 2024 | 59.10 | 60.28 | 59.10 | 59.44 | 252,565 | +0.08(+0.13%) |
Mar 18, 2024 | 59.14 | 59.63 | 58.60 | 59.36 | 305,556 | +0.06(+0.10%) |
Mar 15, 2024 | 59.14 | 60.47 | 59.14 | 59.30 | 1,080,443 | -0.10(-0.17%) |
Mar 14, 2024 | 60.70 | 60.81 | 59.04 | 59.40 | 272,852 | -1.96(-3.19%) |
Mar 13, 2024 | 61.30 | 62.43 | 61.12 | 61.36 | 200,870 | -0.11(-0.18%) |
Mar 12, 2024 | 62.11 | 62.57 | 60.87 | 61.47 | 253,680 | -0.76(-1.22%) |
Mar 11, 2024 | 62.80 | 63.33 | 62.08 | 62.23 | 298,925 | -0.53(-0.84%) |
Mar 08, 2024 | 63.30 | 64.35 | 62.44 | 62.76 | 300,190 | -0.43(-0.68%) |
Mar 07, 2024 | 63.33 | 63.77 | 62.70 | 63.19 | 251,938 | +0.69(+1.10%) |
Mar 06, 2024 | 63.16 | 64.29 | 61.82 | 62.50 | 413,381 | -0.74(-1.17%) |
Mar 05, 2024 | 59.93 | 63.62 | 59.93 | 63.24 | 406,357 | +3.07(+5.10%) |
Mar 04, 2024 | 60.91 | 61.73 | 59.84 | 60.17 | 325,380 | +0.04(+0.07%) |