Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 0 | +0.00(+0.00%) | ||||
May 01, 2024 | 56.02 | 56.53 | 55.95 | 56.16 | 3,933,968 | +0.05(+0.09%) |
Apr 30, 2024 | 56.51 | 56.52 | 56.11 | 56.11 | 1,633,285 | -0.40(-0.71%) |
Apr 29, 2024 | 56.39 | 56.64 | 56.22 | 56.51 | 555,949 | +0.20(+0.36%) |
Apr 26, 2024 | 56.21 | 56.38 | 56.20 | 56.31 | 337,968 | +0.10(+0.18%) |
Apr 25, 2024 | 55.97 | 56.29 | 55.61 | 56.21 | 608,221 | +0.22(+0.39%) |
Apr 24, 2024 | 56.14 | 56.41 | 55.97 | 55.99 | 493,390 | -0.26(-0.46%) |
Apr 23, 2024 | 55.98 | 56.37 | 55.81 | 56.25 | 819,265 | +0.40(+0.72%) |
Apr 22, 2024 | 55.65 | 56.01 | 55.39 | 55.85 | 853,095 | +0.45(+0.81%) |
Apr 19, 2024 | 55.19 | 55.49 | 55.15 | 55.40 | 880,708 | +0.26(+0.47%) |
Apr 18, 2024 | 55.31 | 55.38 | 55.11 | 55.14 | 1,003,405 | -0.11(-0.20%) |
Apr 17, 2024 | 55.33 | 55.42 | 55.15 | 55.25 | 896,994 | +0.11(+0.20%) |
Apr 16, 2024 | 55.11 | 55.29 | 54.89 | 55.14 | 711,404 | +0.02(+0.04%) |
Apr 15, 2024 | 55.25 | 55.29 | 55.02 | 55.12 | 642,387 | +0.02(+0.04%) |
Apr 12, 2024 | 55.31 | 55.45 | 54.93 | 55.10 | 1,332,426 | -0.66(-1.18%) |
Apr 11, 2024 | 56.11 | 56.17 | 55.74 | 55.76 | 1,144,729 | -0.41(-0.73%) |
Apr 10, 2024 | 56.25 | 56.32 | 56.15 | 56.17 | 1,202,853 | -0.13(-0.23%) |
Apr 09, 2024 | 56.38 | 56.40 | 56.24 | 56.30 | 437,952 | +0.07(+0.12%) |
Apr 08, 2024 | 56.40 | 56.40 | 56.23 | 56.23 | 456,420 | -0.06(-0.11%) |
Apr 05, 2024 | 56.16 | 56.30 | 56.16 | 56.29 | 500,530 | +0.29(+0.52%) |
Apr 04, 2024 | 56.12 | 56.25 | 55.98 | 56.00 | 388,953 | -0.12(-0.21%) |
Apr 03, 2024 | 55.96 | 56.14 | 55.96 | 56.12 | 363,624 | +0.21(+0.38%) |
Apr 02, 2024 | 56.10 | 56.16 | 55.82 | 55.91 | 605,289 | -0.16(-0.29%) |
Apr 01, 2024 | 56.26 | 56.27 | 56.05 | 56.07 | 368,307 | -0.15(-0.27%) |
Mar 28, 2024 | 56.16 | 56.29 | 56.15 | 56.22 | 419,877 | +0.02(+0.04%) |
Mar 27, 2024 | 56.22 | 56.28 | 56.10 | 56.20 | 352,910 | +0.10(+0.18%) |
Mar 26, 2024 | 56.22 | 56.22 | 56.10 | 56.10 | 376,965 | -0.03(-0.05%) |
Mar 25, 2024 | 56.22 | 56.30 | 56.13 | 56.13 | 429,384 | -0.02(-0.04%) |
Mar 22, 2024 | 56.28 | 56.30 | 56.15 | 56.15 | 327,290 | -0.08(-0.14%) |
Mar 21, 2024 | 56.26 | 56.29 | 56.19 | 56.23 | 793,035 | +0.06(+0.11%) |
Mar 20, 2024 | 56.11 | 56.22 | 56.09 | 56.17 | 377,630 | +0.09(+0.16%) |
Mar 19, 2024 | 56.05 | 56.14 | 55.88 | 56.08 | 938,585 | +0.19(+0.34%) |
Mar 18, 2024 | 55.92 | 56.15 | 55.88 | 55.89 | 815,715 | -0.06(-0.11%) |
Mar 15, 2024 | 55.68 | 56.00 | 55.68 | 55.95 | 1,670,446 | +0.01(+0.02%) |
Mar 14, 2024 | 55.92 | 55.97 | 55.81 | 55.94 | 481,014 | -0.05(-0.09%) |
Mar 13, 2024 | 55.67 | 56.00 | 55.59 | 55.99 | 412,749 | +0.33(+0.59%) |
Mar 12, 2024 | 55.59 | 55.70 | 55.51 | 55.66 | 219,285 | +0.00(+0.00%) |
Mar 11, 2024 | 55.50 | 55.69 | 55.41 | 55.66 | 268,592 | +0.07(+0.13%) |
Mar 08, 2024 | 55.78 | 55.78 | 55.58 | 55.59 | 346,889 | -0.10(-0.18%) |
Mar 07, 2024 | 55.69 | 55.72 | 55.52 | 55.69 | 906,405 | +0.06(+0.11%) |
Mar 06, 2024 | 55.45 | 55.64 | 55.38 | 55.63 | 468,413 | +0.12(+0.22%) |
Mar 05, 2024 | 55.46 | 55.58 | 55.33 | 55.51 | 406,148 | +0.05(+0.09%) |
Mar 04, 2024 | 55.43 | 55.67 | 55.37 | 55.46 | 461,416 | -0.16(-0.29%) |