Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 55.71 | 56.04 | 55.71 | 55.88 | 4,744 | +1.74(+3.21%) |
May 02, 2024 | 53.52 | 54.14 | 53.48 | 54.14 | 5,679 | +0.65(+1.21%) |
May 01, 2024 | 53.21 | 53.92 | 53.21 | 53.49 | 2,029 | +0.13(+0.25%) |
Apr 30, 2024 | 54.20 | 54.20 | 53.36 | 53.36 | 7,334 | -1.37(-2.50%) |
Apr 29, 2024 | 54.46 | 54.74 | 54.38 | 54.73 | 9,858 | +0.60(+1.11%) |
Apr 26, 2024 | 54.13 | 54.31 | 53.99 | 54.13 | 9,123 | +1.13(+2.13%) |
Apr 25, 2024 | 52.38 | 53.27 | 52.36 | 53.00 | 6,787 | -0.70(-1.30%) |
Apr 24, 2024 | 53.59 | 53.99 | 53.46 | 53.70 | 8,966 | -0.12(-0.22%) |
Apr 23, 2024 | 54.05 | 54.05 | 53.73 | 53.82 | 11,386 | +0.43(+0.81%) |
Apr 22, 2024 | 53.41 | 53.54 | 53.14 | 53.39 | 6,945 | +0.38(+0.72%) |
Apr 19, 2024 | 53.31 | 53.48 | 52.97 | 53.01 | 14,866 | -1.51(-2.77%) |
Apr 18, 2024 | 54.37 | 54.88 | 54.35 | 54.52 | 8,027 | -0.09(-0.16%) |
Apr 17, 2024 | 55.09 | 55.09 | 54.50 | 54.61 | 11,107 | -0.20(-0.36%) |
Apr 16, 2024 | 55.16 | 55.16 | 54.55 | 54.81 | 18,990 | -0.20(-0.36%) |
Apr 15, 2024 | 55.51 | 55.56 | 55.01 | 55.01 | 8,415 | +0.26(+0.47%) |
Apr 12, 2024 | 55.13 | 55.15 | 54.75 | 54.75 | 3,864 | -1.56(-2.76%) |
Apr 11, 2024 | 55.81 | 56.52 | 55.59 | 56.31 | 12,740 | +0.73(+1.31%) |
Apr 10, 2024 | 55.77 | 55.82 | 55.36 | 55.58 | 7,578 | -2.07(-3.59%) |
Apr 09, 2024 | 57.68 | 57.68 | 57.40 | 57.65 | 13,066 | -0.14(-0.24%) |
Apr 08, 2024 | 57.73 | 57.79 | 57.54 | 57.79 | 10,450 | +0.29(+0.50%) |
Apr 05, 2024 | 57.38 | 57.76 | 57.32 | 57.50 | 3,852 | +0.13(+0.23%) |
Apr 04, 2024 | 57.56 | 57.84 | 56.94 | 57.37 | 5,949 | -1.17(-2.00%) |
Apr 03, 2024 | 58.38 | 58.54 | 58.37 | 58.54 | 4,424 | +0.93(+1.61%) |
Apr 02, 2024 | 57.81 | 57.81 | 57.38 | 57.61 | 11,193 | -1.35(-2.29%) |
Apr 01, 2024 | 60.15 | 60.15 | 58.50 | 58.96 | 4,288 | -0.20(-0.34%) |
Mar 28, 2024 | 59.10 | 59.16 | 59.04 | 59.16 | 5,094 | +0.23(+0.40%) |
Mar 27, 2024 | 58.17 | 58.93 | 58.17 | 58.93 | 2,957 | +0.21(+0.36%) |
Mar 26, 2024 | 58.82 | 59.01 | 58.72 | 58.72 | 9,664 | -0.14(-0.24%) |
Mar 25, 2024 | 59.01 | 59.15 | 58.82 | 58.86 | 7,151 | -0.73(-1.23%) |
Mar 22, 2024 | 59.64 | 59.66 | 59.57 | 59.59 | 4,124 | -0.94(-1.55%) |
Mar 21, 2024 | 60.58 | 60.78 | 60.40 | 60.53 | 2,329 | -0.93(-1.51%) |
Mar 20, 2024 | 60.71 | 61.46 | 60.55 | 61.46 | 4,625 | +1.66(+2.78%) |
Mar 19, 2024 | 59.36 | 59.80 | 59.36 | 59.80 | 4,289 | +0.60(+1.01%) |
Mar 18, 2024 | 59.48 | 59.48 | 59.20 | 59.20 | 2,812 | -0.79(-1.32%) |
Mar 15, 2024 | 59.87 | 59.99 | 59.60 | 59.99 | 3,049 | +0.47(+0.79%) |
Mar 14, 2024 | 59.67 | 59.67 | 59.00 | 59.52 | 2,376 | -0.45(-0.75%) |
Mar 13, 2024 | 59.96 | 59.97 | 59.62 | 59.97 | 4,577 | -1.55(-2.52%) |
Mar 12, 2024 | 60.32 | 61.52 | 60.27 | 61.52 | 4,112 | +1.41(+2.35%) |
Mar 11, 2024 | 59.73 | 60.11 | 59.37 | 60.11 | 7,091 | -0.04(-0.07%) |
Mar 08, 2024 | 60.20 | 60.20 | 59.99 | 60.15 | 3,920 | +0.38(+0.64%) |
Mar 07, 2024 | 59.49 | 59.77 | 59.49 | 59.77 | 9,242 | +0.52(+0.88%) |
Mar 06, 2024 | 58.77 | 59.43 | 58.74 | 59.25 | 11,183 | +1.12(+1.93%) |
Mar 05, 2024 | 58.25 | 58.32 | 57.94 | 58.13 | 5,628 | -0.34(-0.58%) |
Mar 04, 2024 | 58.17 | 58.52 | 58.09 | 58.47 | 6,043 | -0.28(-0.47%) |