Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 60.77 | 61.19 | 60.09 | 60.58 | 307,007 | +0.69(+1.15%) |
May 02, 2024 | 58.84 | 60.05 | 58.61 | 59.89 | 720,539 | +1.55(+2.66%) |
May 01, 2024 | 57.71 | 59.51 | 57.71 | 58.34 | 420,759 | +0.94(+1.64%) |
Apr 30, 2024 | 57.68 | 58.09 | 57.30 | 57.40 | 405,365 | -0.67(-1.15%) |
Apr 29, 2024 | 57.99 | 58.66 | 57.98 | 58.07 | 352,782 | +0.26(+0.45%) |
Apr 26, 2024 | 58.48 | 59.00 | 57.77 | 57.81 | 329,693 | -0.80(-1.36%) |
Apr 25, 2024 | 59.69 | 60.05 | 58.32 | 58.61 | 429,933 | -1.51(-2.51%) |
Apr 24, 2024 | 59.62 | 60.47 | 59.39 | 60.12 | 304,813 | -0.04(-0.07%) |
Apr 23, 2024 | 59.00 | 60.38 | 58.50 | 60.16 | 441,046 | +0.96(+1.62%) |
Apr 22, 2024 | 58.52 | 59.27 | 58.22 | 59.20 | 510,766 | +0.52(+0.89%) |
Apr 19, 2024 | 55.61 | 58.71 | 55.46 | 58.68 | 829,891 | +2.70(+4.82%) |
Apr 18, 2024 | 55.00 | 56.39 | 54.68 | 55.98 | 544,559 | +0.06(+0.11%) |
Apr 17, 2024 | 56.21 | 56.89 | 55.67 | 55.92 | 596,235 | +0.41(+0.74%) |
Apr 16, 2024 | 55.90 | 56.38 | 55.50 | 55.51 | 358,457 | -0.92(-1.63%) |
Apr 15, 2024 | 56.84 | 57.34 | 55.63 | 56.43 | 414,331 | -0.09(-0.16%) |
Apr 12, 2024 | 56.49 | 56.94 | 56.05 | 56.52 | 226,213 | -0.56(-0.98%) |
Apr 11, 2024 | 57.12 | 57.53 | 56.27 | 57.08 | 313,531 | -0.06(-0.11%) |
Apr 10, 2024 | 58.26 | 58.73 | 56.70 | 57.14 | 444,440 | -2.73(-4.56%) |
Apr 09, 2024 | 59.71 | 60.16 | 59.38 | 59.87 | 363,935 | +0.48(+0.81%) |
Apr 08, 2024 | 58.34 | 59.59 | 58.34 | 59.39 | 533,963 | +0.74(+1.26%) |
Apr 05, 2024 | 58.04 | 59.13 | 57.90 | 58.65 | 612,213 | +0.42(+0.72%) |
Apr 04, 2024 | 57.82 | 59.27 | 57.82 | 58.23 | 418,804 | +0.31(+0.54%) |
Apr 03, 2024 | 58.14 | 58.91 | 57.68 | 57.92 | 408,380 | -0.63(-1.08%) |
Apr 02, 2024 | 58.91 | 59.55 | 58.49 | 58.55 | 494,881 | -1.04(-1.75%) |
Apr 01, 2024 | 60.63 | 61.26 | 59.52 | 59.59 | 521,225 | -1.96(-3.18%) |
Mar 28, 2024 | 60.61 | 61.70 | 60.57 | 61.55 | 503,271 | +0.78(+1.28%) |
Mar 27, 2024 | 58.96 | 60.87 | 58.96 | 60.77 | 405,540 | +2.24(+3.83%) |
Mar 26, 2024 | 59.41 | 59.50 | 58.33 | 58.53 | 362,262 | -0.55(-0.93%) |
Mar 25, 2024 | 59.76 | 60.26 | 58.99 | 59.08 | 293,001 | -0.38(-0.64%) |
Mar 22, 2024 | 61.07 | 61.63 | 59.45 | 59.46 | 381,286 | -1.39(-2.28%) |
Mar 21, 2024 | 60.75 | 61.77 | 60.59 | 60.85 | 341,259 | +0.53(+0.88%) |
Mar 20, 2024 | 59.39 | 60.91 | 59.08 | 60.32 | 550,528 | +0.54(+0.90%) |
Mar 19, 2024 | 59.48 | 60.17 | 59.41 | 59.78 | 298,819 | +0.27(+0.45%) |
Mar 18, 2024 | 59.08 | 60.20 | 58.57 | 59.51 | 487,596 | +0.51(+0.86%) |
Mar 15, 2024 | 57.80 | 59.45 | 57.80 | 59.00 | 838,990 | +0.92(+1.58%) |
Mar 14, 2024 | 59.01 | 59.25 | 57.64 | 58.08 | 399,943 | -1.11(-1.88%) |
Mar 13, 2024 | 59.15 | 60.11 | 58.95 | 59.19 | 292,228 | -0.14(-0.24%) |
Mar 12, 2024 | 59.92 | 60.20 | 59.08 | 59.33 | 452,659 | -0.82(-1.36%) |
Mar 11, 2024 | 60.37 | 61.08 | 60.10 | 60.15 | 626,656 | -0.54(-0.89%) |
Mar 08, 2024 | 60.90 | 61.73 | 60.32 | 60.69 | 358,557 | -0.26(-0.43%) |
Mar 07, 2024 | 61.54 | 62.02 | 60.59 | 60.95 | 281,701 | +0.06(+0.10%) |
Mar 06, 2024 | 60.78 | 61.78 | 59.59 | 60.89 | 330,755 | -0.19(-0.31%) |
Mar 05, 2024 | 57.56 | 61.14 | 57.56 | 61.08 | 617,485 | +3.12(+5.38%) |
Mar 04, 2024 | 58.05 | 59.05 | 57.58 | 57.96 | 375,590 | -0.14(-0.24%) |