Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 55.90 | 56.41 | 55.30 | 56.08 | 1,289,791 | +1.83(+3.37%) |
May 02, 2024 | 53.97 | 54.58 | 52.57 | 54.25 | 1,785,393 | +1.50(+2.84%) |
May 01, 2024 | 54.00 | 55.40 | 52.52 | 52.75 | 2,426,864 | -2.07(-3.78%) |
Apr 30, 2024 | 58.00 | 59.75 | 54.77 | 54.82 | 2,821,387 | -5.66(-9.36%) |
Apr 29, 2024 | 59.23 | 60.60 | 58.70 | 60.48 | 1,417,890 | +1.25(+2.11%) |
Apr 26, 2024 | 58.03 | 59.85 | 57.45 | 59.23 | 1,329,199 | +1.11(+1.91%) |
Apr 25, 2024 | 56.25 | 58.39 | 55.38 | 58.12 | 1,376,208 | +1.60(+2.83%) |
Apr 24, 2024 | 57.60 | 58.56 | 56.09 | 56.52 | 1,305,317 | +0.08(+0.14%) |
Apr 23, 2024 | 54.88 | 56.95 | 54.55 | 56.44 | 1,152,287 | +1.71(+3.12%) |
Apr 22, 2024 | 55.55 | 55.64 | 54.35 | 54.73 | 1,539,523 | +0.05(+0.09%) |
Apr 19, 2024 | 55.84 | 56.34 | 53.94 | 54.68 | 1,600,851 | -1.78(-3.15%) |
Apr 18, 2024 | 56.76 | 57.78 | 55.97 | 56.46 | 1,387,931 | -0.79(-1.38%) |
Apr 17, 2024 | 58.82 | 58.99 | 56.91 | 57.25 | 1,298,602 | -1.47(-2.50%) |
Apr 16, 2024 | 58.66 | 59.03 | 58.12 | 58.72 | 843,907 | -0.28(-0.47%) |
Apr 15, 2024 | 60.42 | 60.64 | 58.48 | 59.00 | 1,003,677 | -1.14(-1.90%) |
Apr 12, 2024 | 60.81 | 61.94 | 60.00 | 60.14 | 1,467,814 | -2.19(-3.51%) |
Apr 11, 2024 | 60.00 | 62.37 | 59.82 | 62.33 | 947,694 | +2.58(+4.32%) |
Apr 10, 2024 | 60.46 | 60.74 | 58.84 | 59.75 | 1,162,288 | -1.74(-2.83%) |
Apr 09, 2024 | 60.66 | 61.75 | 60.53 | 61.49 | 993,886 | +1.23(+2.04%) |
Apr 08, 2024 | 60.40 | 60.91 | 59.67 | 60.26 | 633,569 | +0.20(+0.33%) |
Apr 05, 2024 | 59.11 | 60.54 | 59.08 | 60.06 | 994,047 | +1.13(+1.92%) |
Apr 04, 2024 | 61.40 | 61.66 | 58.52 | 58.93 | 1,346,846 | -1.38(-2.29%) |
Apr 03, 2024 | 58.51 | 60.73 | 58.40 | 60.31 | 1,071,964 | +0.83(+1.40%) |
Apr 02, 2024 | 61.00 | 61.00 | 59.20 | 59.48 | 1,346,693 | -2.75(-4.42%) |
Apr 01, 2024 | 61.90 | 63.31 | 61.73 | 62.23 | 1,234,770 | +0.42(+0.68%) |
Mar 28, 2024 | 63.00 | 62.03 | 61.91 | 61.81 | 1,989,746 | -1.29(-2.04%) |
Mar 27, 2024 | 62.49 | 63.17 | 61.20 | 63.10 | 1,119,997 | +1.01(+1.63%) |
Mar 26, 2024 | 62.15 | 63.16 | 61.73 | 62.09 | 1,126,050 | +0.43(+0.70%) |
Mar 25, 2024 | 62.55 | 62.85 | 61.45 | 61.66 | 1,498,881 | -1.70(-2.68%) |
Mar 22, 2024 | 63.98 | 64.73 | 62.05 | 63.36 | 1,181,114 | -1.37(-2.12%) |
Mar 21, 2024 | 62.88 | 65.86 | 62.50 | 64.73 | 2,369,506 | +4.20(+6.94%) |
Mar 20, 2024 | 58.94 | 60.68 | 58.27 | 60.53 | 1,100,559 | +1.69(+2.87%) |
Mar 19, 2024 | 59.23 | 59.99 | 57.20 | 58.84 | 1,503,982 | -1.65(-2.73%) |
Mar 18, 2024 | 61.25 | 61.94 | 60.43 | 60.49 | 1,177,507 | -0.06(-0.10%) |
Mar 15, 2024 | 60.15 | 61.58 | 60.15 | 60.55 | 2,523,005 | -0.44(-0.72%) |
Mar 14, 2024 | 61.30 | 61.89 | 60.36 | 60.99 | 1,480,930 | -0.52(-0.85%) |
Mar 13, 2024 | 62.27 | 63.31 | 60.77 | 61.51 | 1,519,978 | -1.89(-2.98%) |
Mar 12, 2024 | 63.12 | 63.64 | 62.13 | 63.40 | 1,162,121 | +0.88(+1.41%) |
Mar 11, 2024 | 62.33 | 62.78 | 61.02 | 62.52 | 1,735,673 | -1.24(-1.94%) |
Mar 08, 2024 | 65.50 | 66.67 | 63.50 | 63.76 | 1,748,853 | -1.64(-2.51%) |
Mar 07, 2024 | 64.60 | 66.25 | 64.22 | 65.40 | 1,176,798 | +1.72(+2.70%) |
Mar 06, 2024 | 63.69 | 64.12 | 62.15 | 63.68 | 1,424,577 | +2.28(+3.71%) |
Mar 05, 2024 | 61.60 | 62.70 | 60.68 | 61.40 | 1,450,446 | -1.69(-2.68%) |
Mar 04, 2024 | 65.43 | 65.62 | 62.62 | 63.09 | 1,418,177 | -1.40(-2.17%) |