Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 55.66 | 55.94 | 55.27 | 55.33 | 2,836,028 | -0.74(-1.32%) |
May 08, 2024 | 56.15 | 56.20 | 55.81 | 56.07 | 3,111,284 | +0.01(+0.02%) |
May 07, 2024 | 56.72 | 56.82 | 55.87 | 56.06 | 4,094,957 | -1.30(-2.27%) |
May 06, 2024 | 57.78 | 57.99 | 57.33 | 57.36 | 1,662,522 | -0.42(-0.73%) |
May 03, 2024 | 57.89 | 57.89 | 57.28 | 57.79 | 3,832,767 | -0.36(-0.61%) |
May 02, 2024 | 58.02 | 58.49 | 58.02 | 58.14 | 1,811,046 | +0.72(+1.26%) |
May 01, 2024 | 57.11 | 57.86 | 56.97 | 57.42 | 2,323,936 | +0.53(+0.94%) |
Apr 30, 2024 | 57.28 | 57.80 | 56.68 | 56.89 | 1,606,946 | -0.72(-1.25%) |
Apr 29, 2024 | 57.80 | 57.97 | 57.53 | 57.61 | 2,099,511 | -0.01(-0.02%) |
Apr 26, 2024 | 57.62 | 58.02 | 57.46 | 57.62 | 1,452,878 | +0.01(+0.02%) |
Apr 25, 2024 | 57.31 | 57.68 | 57.06 | 57.61 | 1,707,552 | +0.07(+0.12%) |
Apr 24, 2024 | 57.60 | 57.72 | 57.04 | 57.54 | 1,654,233 | -0.18(-0.31%) |
Apr 23, 2024 | 57.17 | 57.74 | 56.84 | 57.72 | 2,684,688 | +0.14(+0.24%) |
Apr 22, 2024 | 57.58 | 57.73 | 55.95 | 57.58 | 4,027,459 | -0.74(-1.27%) |
Apr 19, 2024 | 57.08 | 58.37 | 57.01 | 58.32 | 4,350,383 | +1.65(+2.91%) |
Apr 18, 2024 | 56.23 | 56.79 | 55.76 | 56.67 | 3,384,544 | +0.55(+0.99%) |
Apr 17, 2024 | 55.80 | 56.34 | 55.79 | 56.12 | 2,822,733 | +0.29(+0.51%) |
Apr 16, 2024 | 56.43 | 56.45 | 55.55 | 55.83 | 2,399,145 | +0.02(+0.04%) |
Apr 15, 2024 | 56.67 | 57.49 | 55.79 | 55.81 | 2,006,773 | -0.53(-0.95%) |
Apr 12, 2024 | 56.42 | 56.78 | 56.10 | 56.35 | 6,186,177 | -0.92(-1.60%) |
Apr 11, 2024 | 57.53 | 57.70 | 56.90 | 57.26 | 2,217,984 | -0.44(-0.77%) |
Apr 10, 2024 | 57.33 | 57.88 | 56.96 | 57.71 | 2,287,753 | -0.58(-1.00%) |
Apr 09, 2024 | 58.45 | 58.81 | 57.97 | 58.29 | 2,468,444 | -0.38(-0.64%) |
Apr 08, 2024 | 58.24 | 58.96 | 57.74 | 58.67 | 2,879,690 | +0.41(+0.71%) |
Apr 05, 2024 | 59.81 | 60.08 | 57.59 | 58.25 | 3,148,747 | -0.30(-0.51%) |
Apr 04, 2024 | 57.84 | 59.67 | 57.79 | 58.55 | 7,003,684 | +2.84(+5.11%) |
Apr 03, 2024 | 56.16 | 56.43 | 55.56 | 55.70 | 3,204,124 | -0.51(-0.91%) |
Apr 02, 2024 | 55.13 | 56.28 | 54.95 | 56.22 | 3,204,929 | +0.68(+1.23%) |
Apr 01, 2024 | 55.40 | 55.77 | 55.21 | 55.54 | 2,740,584 | +0.26(+0.46%) |
Mar 28, 2024 | 54.96 | 55.63 | 54.81 | 55.28 | 2,034,897 | +0.32(+0.57%) |
Mar 27, 2024 | 54.64 | 55.31 | 54.38 | 54.96 | 2,415,222 | +1.11(+2.05%) |
Mar 26, 2024 | 53.85 | 54.26 | 53.40 | 53.86 | 1,514,504 | +0.01(+0.02%) |
Mar 25, 2024 | 53.72 | 54.06 | 53.72 | 53.85 | 1,720,864 | +0.13(+0.24%) |
Mar 22, 2024 | 54.81 | 54.83 | 53.58 | 53.72 | 2,327,803 | -1.20(-2.19%) |
Mar 21, 2024 | 55.12 | 55.79 | 54.91 | 54.92 | 1,605,938 | -0.13(-0.23%) |
Mar 20, 2024 | 54.32 | 55.32 | 54.32 | 55.05 | 1,925,769 | +0.29(+0.52%) |
Mar 19, 2024 | 54.98 | 55.24 | 54.76 | 54.77 | 2,018,233 | -0.55(-1.00%) |
Mar 18, 2024 | 54.78 | 55.48 | 54.60 | 55.32 | 2,500,764 | +0.77(+1.41%) |
Mar 15, 2024 | 54.84 | 54.98 | 54.31 | 54.55 | 2,130,116 | -0.18(-0.32%) |
Mar 14, 2024 | 56.10 | 56.32 | 54.33 | 54.73 | 3,010,427 | -1.56(-2.77%) |
Mar 13, 2024 | 55.86 | 56.43 | 55.59 | 56.29 | 2,875,495 | -0.01(-0.02%) |
Mar 12, 2024 | 56.00 | 56.38 | 55.63 | 56.30 | 4,462,803 | +1.09(+1.97%) |
Mar 11, 2024 | 54.58 | 55.28 | 54.43 | 55.21 | 3,415,975 | +0.02(+0.04%) |
Mar 08, 2024 | 55.38 | 55.58 | 54.89 | 55.19 | 2,481,874 | -0.13(-0.23%) |
Mar 07, 2024 | 55.23 | 55.46 | 54.85 | 55.32 | 2,099,189 | +0.22(+0.39%) |
Mar 06, 2024 | 54.64 | 55.23 | 54.23 | 55.10 | 2,542,701 | +0.85(+1.57%) |
Mar 05, 2024 | 54.12 | 54.64 | 53.81 | 54.25 | 3,218,437 | +0.44(+0.83%) |
Mar 04, 2024 | 53.91 | 54.40 | 53.68 | 53.81 | 4,015,329 | -0.52(-0.96%) |