Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 53.28 | 53.87 | 51.91 | 52.19 | 1,894,476 | -1.08(-2.03%) |
Apr 30, 2024 | 57.47 | 57.47 | 53.19 | 53.27 | 1,757,271 | -4.61(-7.96%) |
Apr 29, 2024 | 57.69 | 58.17 | 57.17 | 57.88 | 1,050,106 | +0.10(+0.17%) |
Apr 26, 2024 | 57.12 | 57.88 | 56.46 | 57.78 | 1,327,473 | +0.28(+0.49%) |
Apr 25, 2024 | 56.60 | 57.63 | 55.67 | 57.50 | 1,086,532 | +0.32(+0.56%) |
Apr 24, 2024 | 57.02 | 57.65 | 56.37 | 57.18 | 1,074,386 | -0.21(-0.37%) |
Apr 23, 2024 | 56.18 | 57.45 | 55.78 | 57.39 | 1,277,574 | +0.84(+1.49%) |
Apr 22, 2024 | 55.95 | 57.32 | 55.25 | 56.55 | 1,325,216 | +0.63(+1.13%) |
Apr 19, 2024 | 55.36 | 56.23 | 54.85 | 55.92 | 2,340,637 | +0.43(+0.77%) |
Apr 18, 2024 | 57.55 | 57.55 | 54.92 | 55.49 | 1,834,546 | -1.78(-3.11%) |
Apr 17, 2024 | 57.98 | 58.06 | 56.85 | 57.27 | 1,309,711 | -0.35(-0.61%) |
Apr 16, 2024 | 58.25 | 58.74 | 57.00 | 57.62 | 1,397,633 | -0.98(-1.67%) |
Apr 15, 2024 | 60.16 | 60.61 | 58.50 | 58.60 | 1,272,237 | -1.12(-1.88%) |
Apr 12, 2024 | 60.60 | 60.98 | 59.24 | 59.72 | 1,262,882 | -0.34(-0.57%) |
Apr 11, 2024 | 59.80 | 60.43 | 58.98 | 60.06 | 1,141,747 | +0.99(+1.68%) |
Apr 10, 2024 | 58.31 | 59.58 | 57.95 | 59.07 | 1,630,036 | +0.23(+0.39%) |
Apr 09, 2024 | 60.75 | 61.15 | 58.33 | 58.84 | 1,423,066 | -1.46(-2.42%) |
Apr 08, 2024 | 60.83 | 61.88 | 59.89 | 60.30 | 1,361,990 | -1.74(-2.80%) |
Apr 05, 2024 | 62.30 | 62.88 | 61.22 | 62.04 | 1,232,285 | +1.08(+1.77%) |
Apr 04, 2024 | 61.45 | 62.31 | 60.86 | 60.96 | 1,601,207 | -0.33(-0.54%) |
Apr 03, 2024 | 59.68 | 61.83 | 59.57 | 61.29 | 1,720,231 | +1.79(+3.01%) |
Apr 02, 2024 | 58.98 | 59.98 | 57.97 | 59.50 | 2,094,694 | +0.92(+1.57%) |
Apr 01, 2024 | 57.41 | 58.72 | 56.75 | 58.58 | 1,521,229 | +1.01(+1.75%) |
Mar 28, 2024 | 55.86 | 57.81 | 57.55 | 57.57 | 2,226,576 | +1.49(+2.66%) |
Mar 27, 2024 | 55.19 | 56.10 | 55.15 | 56.08 | 1,052,922 | +0.74(+1.34%) |
Mar 26, 2024 | 56.31 | 57.00 | 55.32 | 55.34 | 1,398,832 | -0.97(-1.72%) |
Mar 25, 2024 | 56.89 | 57.52 | 56.13 | 56.31 | 1,548,869 | +0.02(+0.04%) |
Mar 22, 2024 | 56.05 | 56.50 | 55.19 | 56.29 | 2,372,136 | -0.43(-0.76%) |
Mar 21, 2024 | 57.50 | 57.50 | 56.08 | 56.72 | 1,980,050 | -0.71(-1.24%) |
Mar 20, 2024 | 55.76 | 57.86 | 55.04 | 57.43 | 2,311,027 | +1.18(+2.10%) |
Mar 19, 2024 | 55.80 | 56.82 | 55.43 | 56.25 | 2,557,919 | +0.43(+0.77%) |
Mar 18, 2024 | 57.04 | 57.29 | 55.09 | 55.82 | 2,433,739 | -0.83(-1.47%) |
Mar 15, 2024 | 56.36 | 58.66 | 55.84 | 56.65 | 5,183,163 | +1.96(+3.58%) |
Mar 14, 2024 | 55.30 | 56.66 | 53.94 | 54.69 | 2,406,839 | -0.27(-0.49%) |
Mar 13, 2024 | 51.89 | 56.23 | 51.89 | 54.96 | 4,853,413 | +4.52(+8.96%) |
Mar 12, 2024 | 49.83 | 50.95 | 49.32 | 50.44 | 1,155,327 | +0.37(+0.74%) |
Mar 11, 2024 | 49.86 | 50.12 | 49.13 | 50.07 | 1,671,530 | +0.01(+0.02%) |
Mar 08, 2024 | 50.43 | 51.39 | 49.47 | 50.06 | 1,049,475 | -0.41(-0.81%) |
Mar 07, 2024 | 48.98 | 51.65 | 48.53 | 50.47 | 2,189,746 | +2.50(+5.21%) |
Mar 06, 2024 | 48.41 | 48.76 | 46.91 | 47.97 | 1,550,389 | +0.09(+0.19%) |
Mar 05, 2024 | 47.77 | 48.74 | 47.27 | 47.88 | 1,824,816 | -0.19(-0.40%) |
Mar 04, 2024 | 48.79 | 49.48 | 48.04 | 48.07 | 2,298,850 | -0.68(-1.39%) |