Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 55.66 | 55.66 | 55.30 | 55.53 | 40,393 | +0.56(+1.03%) |
May 02, 2024 | 54.91 | 55.07 | 54.62 | 54.97 | 34,195 | +0.47(+0.85%) |
May 01, 2024 | 54.59 | 55.22 | 54.50 | 54.50 | 47,224 | -0.17(-0.31%) |
Apr 30, 2024 | 55.43 | 55.43 | 54.67 | 54.67 | 21,408 | -0.94(-1.69%) |
Apr 29, 2024 | 55.58 | 55.70 | 55.46 | 55.61 | 22,273 | +0.14(+0.26%) |
Apr 26, 2024 | 55.46 | 55.59 | 55.41 | 55.47 | 28,246 | +0.31(+0.55%) |
Apr 25, 2024 | 54.84 | 55.22 | 54.64 | 55.16 | 34,024 | -0.55(-0.99%) |
Apr 24, 2024 | 55.70 | 55.73 | 55.37 | 55.71 | 26,551 | +0.08(+0.14%) |
Apr 23, 2024 | 55.31 | 55.70 | 55.31 | 55.63 | 41,317 | +0.52(+0.94%) |
Apr 22, 2024 | 54.97 | 55.45 | 54.77 | 55.12 | 27,101 | +0.47(+0.86%) |
Apr 19, 2024 | 54.65 | 54.85 | 54.50 | 54.65 | 24,939 | +0.02(+0.04%) |
Apr 18, 2024 | 54.80 | 55.05 | 54.51 | 54.63 | 90,999 | +0.03(+0.05%) |
Apr 17, 2024 | 54.92 | 55.00 | 54.46 | 54.60 | 43,093 | -0.09(-0.17%) |
Apr 16, 2024 | 55.07 | 55.07 | 54.61 | 54.69 | 71,934 | -0.24(-0.44%) |
Apr 15, 2024 | 55.94 | 55.94 | 54.80 | 54.93 | 133,702 | -0.46(-0.83%) |
Apr 12, 2024 | 55.96 | 56.06 | 55.31 | 55.39 | 37,036 | -0.89(-1.58%) |
Apr 11, 2024 | 56.22 | 56.43 | 55.70 | 56.28 | 32,509 | +0.19(+0.34%) |
Apr 10, 2024 | 56.01 | 56.18 | 55.81 | 56.09 | 98,166 | -0.52(-0.91%) |
Apr 09, 2024 | 56.75 | 56.75 | 56.19 | 56.61 | 39,106 | +0.11(+0.19%) |
Apr 08, 2024 | 56.58 | 56.67 | 56.50 | 56.50 | 33,512 | +0.07(+0.12%) |
Apr 05, 2024 | 55.95 | 56.60 | 55.95 | 56.43 | 103,590 | +0.53(+0.95%) |
Apr 04, 2024 | 56.89 | 56.99 | 55.90 | 55.90 | 33,102 | -0.66(-1.17%) |
Apr 03, 2024 | 56.41 | 56.63 | 56.35 | 56.56 | 62,402 | +0.11(+0.19%) |
Apr 02, 2024 | 56.47 | 56.47 | 56.23 | 56.45 | 117,498 | -0.41(-0.72%) |
Apr 01, 2024 | 57.22 | 57.22 | 56.79 | 56.86 | 61,611 | -0.19(-0.33%) |
Mar 28, 2024 | 56.98 | 57.08 | 56.87 | 57.05 | 47,017 | +0.19(+0.33%) |
Mar 27, 2024 | 56.45 | 56.87 | 56.45 | 56.86 | 65,639 | +0.72(+1.29%) |
Mar 26, 2024 | 56.34 | 56.40 | 56.14 | 56.14 | 47,374 | -0.12(-0.21%) |
Mar 25, 2024 | 56.23 | 56.34 | 56.23 | 56.26 | 84,298 | -0.17(-0.30%) |
Mar 22, 2024 | 56.64 | 56.64 | 56.43 | 56.43 | 42,330 | -0.21(-0.37%) |
Mar 21, 2024 | 56.75 | 56.81 | 56.58 | 56.64 | 39,455 | +0.11(+0.19%) |
Mar 20, 2024 | 55.95 | 56.58 | 55.94 | 56.53 | 101,674 | +0.58(+1.04%) |
Mar 19, 2024 | 55.66 | 55.96 | 55.62 | 55.95 | 68,305 | +0.34(+0.61%) |
Mar 18, 2024 | 55.69 | 55.80 | 55.58 | 55.61 | 79,092 | +0.29(+0.53%) |
Mar 15, 2024 | 55.35 | 55.51 | 55.19 | 55.32 | 40,025 | -0.30(-0.55%) |
Mar 14, 2024 | 55.86 | 55.86 | 55.39 | 55.62 | 45,766 | -0.08(-0.14%) |
Mar 13, 2024 | 55.68 | 55.85 | 55.60 | 55.70 | 44,423 | +0.07(+0.13%) |
Mar 12, 2024 | 55.47 | 55.72 | 55.24 | 55.63 | 41,055 | +0.32(+0.58%) |
Mar 11, 2024 | 55.05 | 55.31 | 54.90 | 55.31 | 100,658 | +0.16(+0.29%) |
Mar 08, 2024 | 55.18 | 55.39 | 55.08 | 55.15 | 46,752 | +0.03(+0.05%) |
Mar 07, 2024 | 55.02 | 55.22 | 55.02 | 55.13 | 50,312 | +0.41(+0.75%) |
Mar 06, 2024 | 54.72 | 54.97 | 54.59 | 54.72 | 49,556 | +0.31(+0.57%) |
Mar 05, 2024 | 54.68 | 54.76 | 54.23 | 54.41 | 119,524 | -0.50(-0.91%) |
Mar 04, 2024 | 54.96 | 55.06 | 54.90 | 54.90 | 108,474 | -0.14(-0.25%) |