Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 62.62 | 63.24 | 60.32 | 60.75 | 3,164,779 | -0.87(-1.41%) |
May 01, 2024 | 60.66 | 62.49 | 60.44 | 61.62 | 2,087,398 | +1.00(+1.65%) |
Apr 30, 2024 | 59.85 | 60.88 | 59.10 | 60.62 | 3,515,960 | +0.16(+0.26%) |
Apr 29, 2024 | 59.82 | 60.77 | 59.67 | 60.46 | 1,789,852 | +1.00(+1.68%) |
Apr 26, 2024 | 60.57 | 60.75 | 59.43 | 59.46 | 1,590,695 | -1.06(-1.75%) |
Apr 25, 2024 | 60.89 | 61.18 | 59.67 | 60.52 | 1,432,034 | -0.32(-0.53%) |
Apr 24, 2024 | 59.63 | 61.05 | 59.44 | 60.84 | 2,087,282 | +0.49(+0.81%) |
Apr 23, 2024 | 60.03 | 60.99 | 59.82 | 60.35 | 1,831,876 | +0.05(+0.08%) |
Apr 22, 2024 | 59.68 | 60.85 | 59.46 | 60.30 | 1,559,368 | +0.61(+1.02%) |
Apr 19, 2024 | 59.12 | 59.91 | 58.98 | 59.69 | 2,323,469 | +0.70(+1.19%) |
Apr 18, 2024 | 58.77 | 59.19 | 58.08 | 58.99 | 1,626,195 | +0.48(+0.82%) |
Apr 17, 2024 | 57.54 | 58.57 | 57.07 | 58.51 | 1,993,999 | +1.31(+2.29%) |
Apr 16, 2024 | 57.90 | 57.90 | 56.67 | 57.20 | 2,391,638 | -1.04(-1.79%) |
Apr 15, 2024 | 59.02 | 59.25 | 57.67 | 58.24 | 2,131,360 | -0.55(-0.94%) |
Apr 12, 2024 | 59.35 | 59.49 | 58.43 | 58.79 | 2,204,619 | -0.36(-0.61%) |
Apr 11, 2024 | 59.49 | 59.66 | 58.54 | 59.15 | 1,310,097 | +0.08(+0.14%) |
Apr 10, 2024 | 59.24 | 59.39 | 58.28 | 59.07 | 2,344,802 | -0.89(-1.48%) |
Apr 09, 2024 | 59.57 | 60.44 | 59.43 | 59.96 | 1,862,023 | +0.49(+0.82%) |
Apr 08, 2024 | 58.58 | 59.61 | 58.58 | 59.47 | 1,654,333 | +0.96(+1.64%) |
Apr 05, 2024 | 58.55 | 58.85 | 58.06 | 58.51 | 1,426,325 | -0.41(-0.70%) |
Apr 04, 2024 | 59.43 | 59.60 | 58.30 | 58.92 | 1,733,572 | +0.49(+0.84%) |
Apr 03, 2024 | 59.18 | 59.27 | 58.04 | 58.43 | 1,660,809 | -0.84(-1.42%) |
Apr 02, 2024 | 58.56 | 59.65 | 58.51 | 59.27 | 1,839,478 | +0.39(+0.66%) |
Apr 01, 2024 | 59.71 | 59.71 | 58.52 | 58.88 | 1,533,062 | -0.89(-1.49%) |
Mar 28, 2024 | 59.27 | 59.98 | 59.90 | 59.77 | 1,921,036 | +0.79(+1.34%) |
Mar 27, 2024 | 56.91 | 58.99 | 56.91 | 58.98 | 2,840,905 | +2.69(+4.78%) |
Mar 26, 2024 | 57.49 | 57.82 | 56.16 | 56.29 | 2,165,646 | -1.23(-2.14%) |
Mar 25, 2024 | 57.89 | 58.25 | 57.19 | 57.52 | 1,923,841 | -0.37(-0.64%) |
Mar 22, 2024 | 58.40 | 58.60 | 57.78 | 57.89 | 2,157,059 | +0.00(+0.00%) |
Mar 21, 2024 | 59.40 | 59.50 | 57.87 | 57.89 | 3,736,081 | -1.32(-2.23%) |
Mar 20, 2024 | 58.69 | 59.66 | 58.44 | 59.21 | 1,955,151 | +0.41(+0.70%) |
Mar 19, 2024 | 59.06 | 59.38 | 58.47 | 58.80 | 2,784,412 | -0.16(-0.27%) |
Mar 18, 2024 | 58.92 | 59.37 | 58.42 | 58.96 | 2,246,509 | +0.04(+0.07%) |
Mar 15, 2024 | 58.71 | 59.52 | 58.50 | 58.92 | 6,062,314 | -0.14(-0.24%) |
Mar 14, 2024 | 58.95 | 59.13 | 57.76 | 59.06 | 2,950,306 | -0.08(-0.14%) |
Mar 13, 2024 | 59.86 | 60.47 | 58.66 | 59.14 | 3,252,033 | -0.67(-1.12%) |
Mar 12, 2024 | 60.41 | 60.68 | 59.26 | 59.81 | 2,028,663 | -0.84(-1.38%) |
Mar 11, 2024 | 60.08 | 60.78 | 60.08 | 60.65 | 2,871,016 | +0.57(+0.95%) |
Mar 08, 2024 | 59.62 | 60.38 | 59.15 | 60.08 | 1,874,681 | +0.66(+1.11%) |
Mar 07, 2024 | 58.98 | 59.70 | 58.70 | 59.42 | 2,297,889 | +0.92(+1.57%) |
Mar 06, 2024 | 58.70 | 58.96 | 57.93 | 58.50 | 2,078,863 | +0.36(+0.62%) |
Mar 05, 2024 | 59.10 | 59.73 | 58.11 | 58.14 | 2,516,686 | -0.77(-1.31%) |
Mar 04, 2024 | 57.28 | 59.25 | 56.76 | 58.91 | 2,788,988 | +1.21(+2.11%) |