Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 54.73 | 55.24 | 54.57 | 55.17 | 6,583 | +0.59(+1.08%) |
May 01, 2024 | 54.47 | 55.33 | 54.41 | 54.58 | 4,044 | +0.12(+0.21%) |
Apr 30, 2024 | 55.10 | 55.10 | 54.46 | 54.46 | 1,722 | -1.04(-1.87%) |
Apr 29, 2024 | 55.58 | 55.59 | 55.50 | 55.50 | 2,142 | +0.33(+0.59%) |
Apr 26, 2024 | 54.90 | 55.32 | 54.90 | 55.17 | 35,492 | +0.49(+0.90%) |
Apr 25, 2024 | 54.40 | 54.79 | 54.13 | 54.68 | 3,912 | -0.43(-0.78%) |
Apr 24, 2024 | 55.16 | 55.16 | 54.78 | 55.11 | 3,931 | +0.04(+0.07%) |
Apr 23, 2024 | 55.10 | 55.22 | 54.98 | 55.07 | 2,498 | +0.85(+1.57%) |
Apr 22, 2024 | 53.86 | 54.47 | 53.74 | 54.22 | 11,845 | +0.44(+0.82%) |
Apr 19, 2024 | 53.42 | 54.00 | 53.42 | 53.78 | 1,740 | +0.13(+0.24%) |
Apr 18, 2024 | 53.69 | 54.01 | 53.65 | 53.65 | 1,891 | -0.11(-0.20%) |
Apr 17, 2024 | 54.22 | 54.41 | 53.76 | 53.76 | 18,646 | -0.45(-0.84%) |
Apr 16, 2024 | 53.95 | 54.47 | 53.95 | 54.22 | 6,961 | -0.24(-0.43%) |
Apr 15, 2024 | 54.96 | 55.05 | 54.34 | 54.45 | 9,230 | -0.70(-1.26%) |
Apr 12, 2024 | 55.58 | 55.58 | 55.15 | 55.15 | 1,070 | -1.12(-1.99%) |
Apr 11, 2024 | 56.09 | 56.43 | 55.83 | 56.27 | 3,211 | +0.21(+0.37%) |
Apr 10, 2024 | 56.39 | 56.39 | 55.81 | 56.06 | 3,895 | -1.46(-2.54%) |
Apr 09, 2024 | 57.46 | 57.52 | 57.28 | 57.52 | 1,823 | +0.43(+0.75%) |
Apr 08, 2024 | 57.00 | 57.26 | 57.00 | 57.09 | 3,495 | +0.08(+0.14%) |
Apr 05, 2024 | 56.85 | 57.12 | 56.70 | 57.01 | 8,216 | +0.37(+0.65%) |
Apr 04, 2024 | 57.52 | 57.81 | 56.65 | 56.65 | 3,796 | -0.63(-1.10%) |
Apr 03, 2024 | 57.10 | 57.36 | 57.10 | 57.28 | 1,952 | +0.13(+0.23%) |
Apr 02, 2024 | 57.32 | 57.32 | 56.97 | 57.15 | 4,363 | -0.88(-1.51%) |
Apr 01, 2024 | 58.71 | 58.71 | 57.90 | 58.03 | 18,382 | -0.46(-0.79%) |
Mar 28, 2024 | 58.07 | 58.51 | 58.07 | 58.49 | 4,344 | +0.24(+0.41%) |
Mar 27, 2024 | 57.90 | 58.25 | 57.79 | 58.25 | 2,889 | +0.95(+1.66%) |
Mar 26, 2024 | 57.40 | 57.59 | 57.30 | 57.30 | 1,467 | -0.07(-0.13%) |
Mar 25, 2024 | 57.24 | 57.48 | 57.24 | 57.37 | 3,568 | -0.12(-0.21%) |
Mar 22, 2024 | 57.81 | 57.81 | 57.41 | 57.49 | 3,363 | -0.46(-0.80%) |
Mar 21, 2024 | 57.91 | 58.05 | 57.90 | 57.96 | 3,939 | +0.66(+1.16%) |
Mar 20, 2024 | 56.42 | 57.46 | 56.42 | 57.29 | 14,599 | +0.61(+1.07%) |
Mar 19, 2024 | 56.43 | 56.68 | 56.26 | 56.68 | 3,809 | +0.35(+0.63%) |
Mar 18, 2024 | 56.51 | 56.59 | 56.33 | 56.33 | 5,299 | -0.02(-0.04%) |
Mar 15, 2024 | 56.34 | 56.45 | 56.27 | 56.35 | 4,941 | -0.11(-0.19%) |
Mar 14, 2024 | 57.16 | 57.22 | 56.37 | 56.46 | 4,208 | -0.75(-1.31%) |
Mar 13, 2024 | 57.32 | 57.43 | 57.20 | 57.20 | 1,503 | -0.07(-0.13%) |
Mar 12, 2024 | 57.27 | 57.28 | 56.99 | 57.28 | 6,680 | +0.23(+0.40%) |
Mar 11, 2024 | 57.25 | 57.25 | 56.87 | 57.05 | 11,327 | -0.15(-0.26%) |
Mar 08, 2024 | 57.86 | 57.86 | 57.08 | 57.20 | 4,366 | -0.12(-0.22%) |
Mar 07, 2024 | 57.32 | 57.36 | 57.23 | 57.32 | 3,510 | +0.54(+0.95%) |
Mar 06, 2024 | 56.61 | 56.89 | 56.61 | 56.78 | 6,806 | +0.29(+0.52%) |
Mar 05, 2024 | 56.65 | 56.77 | 56.49 | 56.49 | 3,980 | -0.45(-0.79%) |
Mar 04, 2024 | 56.91 | 57.13 | 56.91 | 56.94 | 6,825 | +0.07(+0.12%) |