Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 51.89 | 52.27 | 51.68 | 52.06 | 416,031 | +0.57(+1.11%) |
May 01, 2024 | 51.00 | 51.89 | 50.84 | 51.49 | 910,024 | +0.45(+0.88%) |
Apr 30, 2024 | 51.22 | 51.64 | 51.02 | 51.04 | 393,128 | -0.57(-1.10%) |
Apr 29, 2024 | 51.79 | 52.03 | 51.40 | 51.61 | 406,458 | -0.06(-0.12%) |
Apr 26, 2024 | 51.42 | 51.83 | 51.12 | 51.67 | 419,506 | +0.35(+0.68%) |
Apr 25, 2024 | 51.39 | 51.46 | 50.80 | 51.32 | 1,124,862 | -0.38(-0.74%) |
Apr 24, 2024 | 51.65 | 52.09 | 51.55 | 51.70 | 457,219 | -0.15(-0.29%) |
Apr 23, 2024 | 51.70 | 52.10 | 51.59 | 51.85 | 284,728 | +0.28(+0.54%) |
Apr 22, 2024 | 51.29 | 51.99 | 51.25 | 51.57 | 486,407 | +0.46(+0.90%) |
Apr 19, 2024 | 50.72 | 51.19 | 50.62 | 51.11 | 682,120 | +0.45(+0.89%) |
Apr 18, 2024 | 50.41 | 50.83 | 50.27 | 50.66 | 338,723 | +0.45(+0.90%) |
Apr 17, 2024 | 50.58 | 50.81 | 49.88 | 50.21 | 416,288 | -0.10(-0.20%) |
Apr 16, 2024 | 50.54 | 50.59 | 49.98 | 50.31 | 416,255 | -0.43(-0.85%) |
Apr 15, 2024 | 51.49 | 51.83 | 50.55 | 50.74 | 339,726 | -0.21(-0.41%) |
Apr 12, 2024 | 51.29 | 51.58 | 50.78 | 50.95 | 479,050 | -0.71(-1.37%) |
Apr 11, 2024 | 52.53 | 52.54 | 51.39 | 51.66 | 2,335,384 | -0.80(-1.52%) |
Apr 10, 2024 | 52.48 | 52.67 | 51.95 | 52.46 | 613,353 | -0.72(-1.35%) |
Apr 09, 2024 | 53.52 | 53.55 | 52.66 | 53.18 | 339,926 | -0.15(-0.28%) |
Apr 08, 2024 | 53.57 | 53.73 | 53.29 | 53.33 | 282,254 | -0.06(-0.11%) |
Apr 05, 2024 | 52.94 | 53.58 | 52.87 | 53.39 | 347,171 | +0.25(+0.47%) |
Apr 04, 2024 | 53.84 | 54.01 | 53.05 | 53.14 | 305,009 | -0.22(-0.41%) |
Apr 03, 2024 | 53.24 | 53.80 | 53.18 | 53.36 | 466,169 | +0.01(+0.02%) |
Apr 02, 2024 | 53.63 | 53.85 | 53.30 | 53.35 | 511,840 | -0.61(-1.13%) |
Apr 01, 2024 | 54.52 | 54.55 | 53.70 | 53.96 | 667,744 | -0.62(-1.14%) |
Mar 28, 2024 | 54.51 | 54.71 | 54.70 | 54.58 | 451,476 | +0.20(+0.37%) |
Mar 27, 2024 | 54.35 | 54.74 | 54.12 | 54.38 | 513,824 | +0.10(+0.18%) |
Mar 26, 2024 | 54.32 | 54.72 | 54.04 | 54.28 | 379,108 | +0.22(+0.41%) |
Mar 25, 2024 | 54.21 | 54.48 | 54.06 | 54.06 | 334,009 | -0.14(-0.26%) |
Mar 22, 2024 | 54.92 | 55.13 | 54.19 | 54.20 | 288,540 | -0.87(-1.58%) |
Mar 21, 2024 | 55.22 | 55.46 | 55.03 | 55.07 | 315,073 | -0.01(-0.02%) |
Mar 20, 2024 | 54.46 | 55.17 | 54.46 | 55.08 | 262,021 | +0.47(+0.86%) |
Mar 19, 2024 | 54.49 | 54.85 | 54.38 | 54.61 | 251,030 | +0.08(+0.15%) |
Mar 18, 2024 | 54.59 | 54.95 | 54.47 | 54.53 | 297,052 | -0.10(-0.18%) |
Mar 15, 2024 | 54.47 | 54.90 | 54.41 | 54.63 | 441,448 | +0.05(+0.09%) |
Mar 14, 2024 | 55.20 | 55.20 | 54.20 | 54.58 | 226,367 | -0.59(-1.07%) |
Mar 13, 2024 | 54.91 | 55.29 | 54.91 | 55.17 | 845,386 | +0.34(+0.62%) |
Mar 12, 2024 | 54.93 | 55.14 | 54.53 | 54.83 | 274,034 | -0.10(-0.18%) |
Mar 11, 2024 | 54.65 | 54.98 | 54.51 | 54.93 | 327,181 | -0.05(-0.09%) |
Mar 08, 2024 | 55.31 | 55.43 | 54.90 | 54.98 | 414,699 | -0.15(-0.27%) |
Mar 07, 2024 | 54.57 | 55.30 | 54.50 | 55.13 | 1,279,950 | +0.88(+1.62%) |
Mar 06, 2024 | 53.98 | 54.52 | 53.92 | 54.25 | 993,625 | +0.58(+1.08%) |
Mar 05, 2024 | 53.32 | 53.89 | 53.19 | 53.67 | 953,277 | +0.44(+0.83%) |
Mar 04, 2024 | 53.24 | 53.58 | 53.10 | 53.23 | 286,919 | -0.28(-0.52%) |