Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 54.64 | 55.05 | 53.05 | 54.54 | 555,660 | +0.26(+0.48%) |
May 02, 2024 | 54.06 | 54.41 | 53.25 | 54.28 | 792,304 | +0.69(+1.29%) |
May 01, 2024 | 53.07 | 53.93 | 53.03 | 53.59 | 1,074,843 | +0.62(+1.17%) |
Apr 30, 2024 | 53.38 | 53.73 | 52.85 | 52.97 | 509,952 | -0.71(-1.32%) |
Apr 29, 2024 | 54.10 | 54.41 | 53.64 | 53.68 | 428,845 | -0.30(-0.56%) |
Apr 26, 2024 | 53.86 | 54.18 | 53.78 | 53.98 | 499,921 | +0.12(+0.22%) |
Apr 25, 2024 | 53.83 | 54.00 | 53.14 | 53.86 | 410,517 | -0.31(-0.57%) |
Apr 24, 2024 | 53.85 | 54.25 | 53.66 | 54.17 | 540,411 | +0.02(+0.04%) |
Apr 23, 2024 | 53.92 | 54.44 | 53.51 | 54.15 | 715,841 | +0.24(+0.45%) |
Apr 22, 2024 | 53.80 | 54.13 | 53.23 | 53.91 | 345,944 | +0.45(+0.84%) |
Apr 19, 2024 | 52.69 | 53.49 | 52.69 | 53.46 | 534,602 | +0.79(+1.50%) |
Apr 18, 2024 | 52.42 | 53.12 | 52.42 | 52.67 | 393,193 | +0.34(+0.65%) |
Apr 17, 2024 | 53.09 | 53.21 | 52.33 | 52.33 | 337,698 | -0.34(-0.65%) |
Apr 16, 2024 | 52.89 | 52.97 | 52.31 | 52.67 | 355,222 | -0.61(-1.14%) |
Apr 15, 2024 | 53.95 | 54.21 | 52.84 | 53.28 | 412,479 | -0.38(-0.71%) |
Apr 12, 2024 | 53.47 | 53.90 | 53.33 | 53.66 | 334,561 | -0.37(-0.68%) |
Apr 11, 2024 | 54.11 | 54.27 | 53.72 | 54.03 | 536,749 | -0.06(-0.11%) |
Apr 10, 2024 | 55.37 | 55.37 | 53.57 | 54.09 | 556,720 | -2.13(-3.79%) |
Apr 09, 2024 | 56.86 | 57.05 | 56.17 | 56.22 | 393,348 | -0.59(-1.04%) |
Apr 08, 2024 | 56.99 | 57.18 | 56.68 | 56.81 | 304,984 | +0.08(+0.14%) |
Apr 05, 2024 | 56.79 | 57.30 | 56.48 | 56.73 | 349,433 | +0.28(+0.50%) |
Apr 04, 2024 | 58.88 | 58.88 | 56.33 | 56.45 | 483,569 | -1.73(-2.97%) |
Apr 03, 2024 | 57.80 | 58.73 | 57.33 | 58.18 | 560,655 | -0.36(-0.61%) |
Apr 02, 2024 | 58.38 | 59.09 | 58.00 | 58.54 | 549,021 | -0.33(-0.56%) |
Apr 01, 2024 | 59.37 | 59.51 | 58.53 | 58.87 | 503,197 | -0.64(-1.08%) |
Mar 28, 2024 | 59.13 | 59.86 | 59.13 | 59.51 | 457,552 | +0.47(+0.80%) |
Mar 27, 2024 | 57.72 | 59.10 | 57.72 | 59.04 | 433,924 | +1.45(+2.52%) |
Mar 26, 2024 | 58.31 | 58.42 | 57.45 | 57.59 | 556,713 | -0.36(-0.62%) |
Mar 25, 2024 | 57.50 | 58.56 | 57.50 | 57.95 | 354,047 | +0.25(+0.43%) |
Mar 22, 2024 | 58.42 | 58.59 | 57.49 | 57.70 | 454,520 | -0.77(-1.32%) |
Mar 21, 2024 | 58.21 | 58.67 | 57.78 | 58.47 | 690,305 | +0.44(+0.76%) |
Mar 20, 2024 | 55.78 | 58.55 | 55.70 | 58.03 | 689,249 | +2.17(+3.88%) |
Mar 19, 2024 | 54.48 | 55.88 | 54.48 | 55.86 | 646,320 | +1.44(+2.65%) |
Mar 18, 2024 | 55.17 | 55.54 | 54.38 | 54.42 | 418,332 | -0.91(-1.64%) |
Mar 15, 2024 | 55.01 | 55.88 | 54.85 | 55.33 | 2,099,526 | +0.01(+0.02%) |
Mar 14, 2024 | 55.75 | 56.28 | 54.97 | 55.32 | 431,208 | -0.56(-1.00%) |
Mar 13, 2024 | 55.62 | 56.36 | 55.54 | 55.88 | 563,933 | +0.22(+0.40%) |
Mar 12, 2024 | 55.20 | 55.98 | 55.13 | 55.66 | 505,726 | +0.29(+0.52%) |
Mar 11, 2024 | 53.39 | 55.45 | 53.39 | 55.37 | 634,183 | +1.68(+3.13%) |
Mar 08, 2024 | 54.14 | 54.66 | 53.61 | 53.69 | 403,920 | -0.01(-0.02%) |
Mar 07, 2024 | 53.98 | 54.58 | 53.50 | 53.70 | 472,057 | +0.13(+0.24%) |
Mar 06, 2024 | 53.56 | 54.27 | 53.27 | 53.57 | 492,047 | +0.17(+0.32%) |
Mar 05, 2024 | 53.15 | 53.85 | 52.90 | 53.40 | 476,809 | +0.12(+0.22%) |
Mar 04, 2024 | 53.35 | 54.36 | 53.15 | 53.28 | 392,555 | -0.02(-0.04%) |