Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 57.82 | 58.40 | 56.55 | 56.81 | 482,666 | -0.07(-0.12%) |
May 02, 2024 | 56.59 | 56.96 | 55.63 | 56.88 | 493,727 | +0.79(+1.41%) |
May 01, 2024 | 56.06 | 57.04 | 55.83 | 56.09 | 690,233 | +0.27(+0.48%) |
Apr 30, 2024 | 57.51 | 57.58 | 55.75 | 55.82 | 770,261 | -2.25(-3.87%) |
Apr 29, 2024 | 57.53 | 58.35 | 56.77 | 58.07 | 715,340 | +0.74(+1.29%) |
Apr 26, 2024 | 58.65 | 58.93 | 56.86 | 57.33 | 687,379 | -1.08(-1.85%) |
Apr 25, 2024 | 57.44 | 58.96 | 57.04 | 58.41 | 1,152,312 | +0.45(+0.78%) |
Apr 24, 2024 | 57.60 | 59.59 | 56.94 | 57.96 | 1,581,071 | +0.52(+0.91%) |
Apr 23, 2024 | 54.45 | 57.65 | 54.09 | 57.44 | 1,276,337 | +3.90(+7.28%) |
Apr 22, 2024 | 53.14 | 53.86 | 52.22 | 53.54 | 620,524 | +1.26(+2.41%) |
Apr 19, 2024 | 52.10 | 53.08 | 51.98 | 52.28 | 1,216,643 | -0.04(-0.08%) |
Apr 18, 2024 | 52.12 | 53.30 | 52.09 | 52.32 | 665,849 | +0.35(+0.67%) |
Apr 17, 2024 | 52.71 | 52.98 | 51.81 | 51.97 | 753,928 | -0.12(-0.23%) |
Apr 16, 2024 | 51.47 | 52.35 | 50.85 | 52.09 | 492,404 | +0.34(+0.66%) |
Apr 15, 2024 | 52.24 | 52.48 | 51.24 | 51.75 | 377,970 | +0.03(+0.06%) |
Apr 12, 2024 | 51.93 | 52.21 | 51.38 | 51.72 | 387,347 | -0.53(-1.01%) |
Apr 11, 2024 | 51.80 | 52.44 | 51.34 | 52.25 | 439,791 | +0.54(+1.04%) |
Apr 10, 2024 | 52.84 | 53.24 | 51.51 | 51.71 | 562,306 | -2.25(-4.17%) |
Apr 09, 2024 | 54.19 | 54.39 | 53.12 | 53.96 | 393,187 | -0.05(-0.09%) |
Apr 08, 2024 | 54.11 | 54.44 | 53.61 | 54.01 | 434,339 | +0.16(+0.30%) |
Apr 05, 2024 | 52.87 | 53.89 | 52.87 | 53.85 | 403,429 | +1.06(+2.01%) |
Apr 04, 2024 | 53.71 | 53.92 | 52.55 | 52.79 | 457,877 | -0.41(-0.77%) |
Apr 03, 2024 | 51.96 | 53.59 | 51.88 | 53.20 | 513,157 | +0.95(+1.82%) |
Apr 02, 2024 | 53.05 | 53.05 | 51.70 | 52.25 | 625,722 | -1.29(-2.41%) |
Apr 01, 2024 | 54.26 | 54.34 | 53.14 | 53.54 | 481,495 | -0.39(-0.72%) |
Mar 28, 2024 | 53.54 | 54.64 | 53.21 | 53.93 | 637,379 | +0.53(+0.99%) |
Mar 27, 2024 | 53.15 | 53.52 | 52.79 | 53.40 | 733,003 | +0.49(+0.93%) |
Mar 26, 2024 | 53.42 | 53.61 | 52.79 | 52.91 | 429,558 | -0.29(-0.55%) |
Mar 25, 2024 | 54.11 | 54.35 | 53.19 | 53.20 | 357,968 | -0.78(-1.44%) |
Mar 22, 2024 | 54.15 | 54.29 | 53.72 | 53.98 | 336,471 | -0.23(-0.42%) |
Mar 21, 2024 | 52.99 | 54.39 | 52.81 | 54.21 | 626,944 | +1.58(+3.00%) |
Mar 20, 2024 | 52.20 | 52.69 | 51.74 | 52.63 | 700,242 | +0.36(+0.69%) |
Mar 19, 2024 | 52.12 | 52.66 | 52.04 | 52.27 | 563,357 | +0.00(+0.00%) |
Mar 18, 2024 | 52.50 | 52.95 | 52.18 | 52.27 | 551,084 | -0.13(-0.25%) |
Mar 15, 2024 | 51.28 | 52.60 | 51.28 | 52.40 | 3,999,643 | +0.95(+1.85%) |
Mar 14, 2024 | 51.59 | 51.69 | 50.84 | 51.45 | 481,121 | -0.24(-0.46%) |
Mar 13, 2024 | 51.66 | 51.89 | 51.07 | 51.69 | 651,418 | +0.03(+0.06%) |
Mar 12, 2024 | 51.70 | 51.72 | 50.77 | 51.66 | 478,799 | -0.09(-0.17%) |
Mar 11, 2024 | 51.65 | 52.02 | 51.26 | 51.75 | 857,312 | +0.19(+0.37%) |
Mar 08, 2024 | 52.12 | 52.52 | 50.95 | 51.56 | 777,891 | -0.08(-0.15%) |
Mar 07, 2024 | 50.61 | 51.75 | 50.55 | 51.64 | 623,584 | +1.43(+2.86%) |
Mar 06, 2024 | 51.10 | 51.29 | 49.76 | 50.21 | 529,459 | -0.52(-1.02%) |
Mar 05, 2024 | 51.00 | 51.68 | 50.43 | 50.72 | 540,414 | -0.95(-1.83%) |
Mar 04, 2024 | 51.44 | 52.21 | 51.44 | 51.67 | 565,700 | +0.43(+0.84%) |