Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 56.00 | 56.35 | 55.98 | 56.00 | 160,980 | +0.01(+0.02%) |
Apr 30, 2024 | 56.16 | 56.20 | 55.98 | 55.99 | 316,090 | -0.46(-0.81%) |
Apr 29, 2024 | 56.21 | 56.46 | 56.20 | 56.45 | 303,487 | +0.49(+0.88%) |
Apr 26, 2024 | 55.95 | 55.99 | 55.84 | 55.96 | 281,664 | +0.19(+0.34%) |
Apr 25, 2024 | 55.37 | 55.80 | 55.37 | 55.77 | 323,157 | +0.18(+0.32%) |
Apr 24, 2024 | 55.70 | 55.70 | 55.47 | 55.59 | 207,607 | -0.12(-0.22%) |
Apr 23, 2024 | 55.48 | 55.76 | 55.45 | 55.71 | 231,763 | +0.13(+0.23%) |
Apr 22, 2024 | 55.46 | 55.69 | 55.31 | 55.58 | 376,580 | +0.31(+0.56%) |
Apr 19, 2024 | 55.19 | 55.39 | 55.19 | 55.27 | 380,582 | -0.12(-0.22%) |
Apr 18, 2024 | 55.39 | 55.58 | 55.35 | 55.39 | 608,803 | +0.22(+0.40%) |
Apr 17, 2024 | 55.30 | 55.39 | 55.13 | 55.17 | 565,544 | +0.01(+0.02%) |
Apr 16, 2024 | 55.19 | 55.32 | 55.12 | 55.16 | 318,554 | -0.58(-1.04%) |
Apr 15, 2024 | 56.16 | 56.16 | 55.72 | 55.74 | 371,729 | -0.07(-0.13%) |
Apr 12, 2024 | 56.00 | 56.10 | 55.71 | 55.81 | 280,781 | -0.78(-1.38%) |
Apr 11, 2024 | 56.64 | 56.78 | 56.42 | 56.59 | 332,234 | +0.17(+0.30%) |
Apr 10, 2024 | 56.52 | 56.52 | 56.19 | 56.42 | 414,046 | -0.60(-1.05%) |
Apr 09, 2024 | 57.04 | 57.09 | 56.85 | 57.02 | 294,667 | +0.22(+0.39%) |
Apr 08, 2024 | 56.72 | 56.90 | 56.72 | 56.80 | 378,371 | +0.28(+0.50%) |
Apr 05, 2024 | 56.33 | 56.62 | 56.33 | 56.52 | 310,894 | +0.06(+0.11%) |
Apr 04, 2024 | 56.82 | 56.96 | 56.43 | 56.46 | 686,875 | -0.07(-0.12%) |
Apr 03, 2024 | 56.42 | 56.66 | 56.37 | 56.53 | 365,690 | -0.14(-0.25%) |
Apr 02, 2024 | 56.62 | 56.78 | 56.61 | 56.67 | 284,180 | +0.10(+0.18%) |
Apr 01, 2024 | 56.76 | 56.89 | 56.49 | 56.57 | 502,174 | -0.02(-0.04%) |
Mar 28, 2024 | 56.59 | 56.67 | 56.38 | 56.59 | 532,712 | +0.12(+0.21%) |
Mar 27, 2024 | 56.49 | 56.49 | 56.36 | 56.47 | 386,316 | +0.02(+0.04%) |
Mar 26, 2024 | 56.50 | 56.57 | 56.42 | 56.45 | 346,198 | -0.12(-0.21%) |
Mar 25, 2024 | 56.48 | 56.63 | 56.47 | 56.57 | 264,044 | -0.03(-0.05%) |
Mar 22, 2024 | 56.60 | 56.68 | 56.53 | 56.60 | 301,724 | -0.30(-0.53%) |
Mar 21, 2024 | 57.03 | 57.06 | 56.85 | 56.90 | 320,954 | +0.05(+0.09%) |
Mar 20, 2024 | 56.54 | 56.87 | 56.48 | 56.85 | 253,335 | +0.20(+0.35%) |
Mar 19, 2024 | 56.49 | 56.68 | 56.47 | 56.65 | 235,815 | -0.33(-0.58%) |
Mar 18, 2024 | 57.17 | 57.17 | 56.94 | 56.98 | 240,620 | -0.03(-0.05%) |
Mar 15, 2024 | 56.92 | 57.13 | 56.92 | 57.01 | 214,044 | -0.15(-0.26%) |
Mar 14, 2024 | 57.15 | 57.31 | 57.02 | 57.16 | 432,181 | +0.11(+0.19%) |
Mar 13, 2024 | 57.05 | 57.09 | 56.97 | 57.05 | 253,134 | -0.22(-0.38%) |
Mar 12, 2024 | 57.38 | 57.38 | 57.04 | 57.27 | 358,402 | +0.05(+0.09%) |
Mar 11, 2024 | 57.08 | 57.28 | 57.08 | 57.22 | 321,798 | +0.03(+0.05%) |
Mar 08, 2024 | 57.15 | 57.34 | 57.12 | 57.19 | 354,407 | +0.19(+0.33%) |
Mar 07, 2024 | 56.78 | 57.02 | 56.77 | 57.00 | 324,807 | +0.21(+0.37%) |
Mar 06, 2024 | 56.67 | 56.88 | 56.67 | 56.79 | 588,362 | +0.52(+0.92%) |
Mar 05, 2024 | 56.30 | 56.47 | 56.20 | 56.27 | 435,211 | -0.26(-0.46%) |
Mar 04, 2024 | 56.57 | 56.57 | 56.46 | 56.53 | 369,870 | -0.21(-0.37%) |