Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 61.00 | 61.13 | 59.56 | 60.51 | 4,363,743 | -0.77(-1.26%) |
May 02, 2024 | 59.00 | 63.23 | 59.00 | 61.28 | 10,882,795 | +4.30(+7.55%) |
May 01, 2024 | 57.50 | 57.60 | 56.63 | 56.98 | 5,814,198 | -0.88(-1.52%) |
Apr 30, 2024 | 58.03 | 58.44 | 57.54 | 57.86 | 4,801,156 | -0.35(-0.60%) |
Apr 29, 2024 | 57.92 | 58.25 | 57.78 | 58.21 | 3,171,448 | +0.48(+0.83%) |
Apr 26, 2024 | 58.24 | 58.62 | 57.71 | 57.73 | 4,422,755 | -0.72(-1.23%) |
Apr 25, 2024 | 58.97 | 59.22 | 58.33 | 58.45 | 1,981,618 | -0.30(-0.51%) |
Apr 24, 2024 | 57.68 | 58.79 | 57.32 | 58.75 | 2,328,546 | +0.61(+1.05%) |
Apr 23, 2024 | 57.91 | 58.31 | 57.71 | 58.14 | 1,904,018 | +0.16(+0.28%) |
Apr 22, 2024 | 57.50 | 58.33 | 57.17 | 57.98 | 1,932,909 | +0.60(+1.05%) |
Apr 19, 2024 | 56.73 | 57.66 | 56.62 | 57.38 | 2,798,198 | +0.84(+1.49%) |
Apr 18, 2024 | 56.35 | 56.64 | 56.12 | 56.54 | 1,547,934 | +0.47(+0.84%) |
Apr 17, 2024 | 55.75 | 56.22 | 55.60 | 56.07 | 1,769,514 | +0.56(+1.01%) |
Apr 16, 2024 | 55.36 | 55.68 | 55.01 | 55.51 | 2,295,193 | +0.11(+0.20%) |
Apr 15, 2024 | 55.66 | 55.99 | 55.12 | 55.40 | 1,655,508 | -0.02(-0.04%) |
Apr 12, 2024 | 56.20 | 56.36 | 55.08 | 55.42 | 2,937,310 | -0.75(-1.34%) |
Apr 11, 2024 | 57.29 | 57.36 | 56.02 | 56.17 | 2,800,714 | -0.84(-1.47%) |
Apr 10, 2024 | 56.90 | 57.27 | 56.47 | 57.01 | 2,181,429 | -0.11(-0.19%) |
Apr 09, 2024 | 57.57 | 57.82 | 56.97 | 57.12 | 2,095,897 | -0.36(-0.63%) |
Apr 08, 2024 | 57.54 | 57.88 | 57.22 | 57.48 | 3,161,307 | +0.03(+0.05%) |
Apr 05, 2024 | 57.59 | 57.59 | 56.69 | 57.45 | 2,163,038 | -0.13(-0.23%) |
Apr 04, 2024 | 57.02 | 57.98 | 56.85 | 57.58 | 3,184,411 | +0.99(+1.75%) |
Apr 03, 2024 | 57.49 | 57.58 | 56.58 | 56.59 | 3,477,746 | -1.08(-1.87%) |
Apr 02, 2024 | 57.08 | 57.80 | 57.08 | 57.67 | 2,348,932 | +0.61(+1.07%) |
Apr 01, 2024 | 57.20 | 57.34 | 56.88 | 57.06 | 1,901,168 | -0.23(-0.40%) |
Mar 28, 2024 | 56.98 | 57.35 | 57.34 | 57.29 | 2,949,748 | +0.64(+1.13%) |
Mar 27, 2024 | 56.12 | 56.72 | 56.02 | 56.65 | 3,078,965 | +0.76(+1.36%) |
Mar 26, 2024 | 55.80 | 56.16 | 55.65 | 55.89 | 2,415,480 | +0.24(+0.43%) |
Mar 25, 2024 | 55.75 | 55.91 | 55.41 | 55.65 | 2,018,465 | +0.10(+0.18%) |
Mar 22, 2024 | 56.18 | 56.18 | 55.22 | 55.55 | 3,614,452 | -0.56(-1.00%) |
Mar 21, 2024 | 55.07 | 56.36 | 54.70 | 56.11 | 3,453,250 | +0.97(+1.76%) |
Mar 20, 2024 | 55.45 | 56.14 | 54.91 | 55.14 | 3,398,166 | -0.06(-0.11%) |
Mar 19, 2024 | 54.92 | 55.41 | 54.47 | 55.20 | 4,455,272 | +0.43(+0.79%) |
Mar 18, 2024 | 53.41 | 55.20 | 53.41 | 54.77 | 3,785,879 | +1.21(+2.26%) |
Mar 15, 2024 | 52.59 | 53.64 | 52.53 | 53.56 | 22,198,354 | +0.62(+1.17%) |
Mar 14, 2024 | 53.72 | 53.80 | 52.46 | 52.94 | 4,276,775 | -1.06(-1.96%) |
Mar 13, 2024 | 54.22 | 54.35 | 53.77 | 54.00 | 3,620,572 | +0.15(+0.28%) |
Mar 12, 2024 | 54.12 | 54.26 | 53.58 | 53.85 | 2,913,815 | -0.30(-0.55%) |
Mar 11, 2024 | 53.67 | 54.48 | 53.33 | 54.15 | 2,644,777 | -0.06(-0.11%) |
Mar 08, 2024 | 53.53 | 54.44 | 53.10 | 54.21 | 2,560,279 | +0.61(+1.14%) |
Mar 07, 2024 | 53.94 | 54.03 | 53.10 | 53.60 | 2,843,231 | -0.26(-0.48%) |
Mar 06, 2024 | 53.78 | 54.18 | 53.62 | 53.86 | 2,721,124 | +0.44(+0.82%) |
Mar 05, 2024 | 53.86 | 53.99 | 53.32 | 53.42 | 3,050,917 | -0.30(-0.56%) |
Mar 04, 2024 | 53.65 | 54.08 | 52.98 | 53.72 | 4,933,009 | -1.11(-2.02%) |