Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 57.53 | 57.58 | 57.12 | 57.40 | 488,014 | +0.49(+0.86%) |
May 02, 2024 | 56.82 | 57.00 | 56.47 | 56.91 | 547,493 | +0.59(+1.05%) |
May 01, 2024 | 56.38 | 56.99 | 56.18 | 56.32 | 800,868 | -0.11(-0.19%) |
Apr 30, 2024 | 56.94 | 57.17 | 56.43 | 56.43 | 371,028 | -0.84(-1.47%) |
Apr 29, 2024 | 57.16 | 57.35 | 57.10 | 57.27 | 231,768 | +0.16(+0.28%) |
Apr 26, 2024 | 56.93 | 57.21 | 56.90 | 57.11 | 427,766 | +0.45(+0.79%) |
Apr 25, 2024 | 56.10 | 56.74 | 55.98 | 56.66 | 1,039,058 | -0.12(-0.21%) |
Apr 24, 2024 | 57.00 | 57.00 | 56.55 | 56.78 | 4,191,706 | -0.27(-0.47%) |
Apr 23, 2024 | 56.57 | 57.11 | 56.51 | 57.05 | 625,498 | +0.82(+1.46%) |
Apr 22, 2024 | 55.91 | 56.43 | 55.85 | 56.23 | 503,914 | +0.61(+1.10%) |
Apr 19, 2024 | 55.58 | 55.80 | 55.42 | 55.62 | 729,292 | +0.12(+0.22%) |
Apr 18, 2024 | 55.54 | 55.83 | 55.39 | 55.50 | 6,125,753 | -0.09(-0.16%) |
Apr 17, 2024 | 55.90 | 55.92 | 55.34 | 55.59 | 508,489 | +0.17(+0.31%) |
Apr 16, 2024 | 55.49 | 55.67 | 55.21 | 55.42 | 563,136 | -0.41(-0.73%) |
Apr 15, 2024 | 56.71 | 56.74 | 55.75 | 55.83 | 543,166 | -0.10(-0.18%) |
Apr 12, 2024 | 56.37 | 56.58 | 55.85 | 55.93 | 523,468 | -0.96(-1.69%) |
Apr 11, 2024 | 56.96 | 56.99 | 56.24 | 56.89 | 859,694 | +0.05(+0.09%) |
Apr 10, 2024 | 56.72 | 57.09 | 56.58 | 56.84 | 429,590 | -0.69(-1.20%) |
Apr 09, 2024 | 57.80 | 57.91 | 57.31 | 57.53 | 542,725 | -0.13(-0.23%) |
Apr 08, 2024 | 57.68 | 57.77 | 57.56 | 57.66 | 442,134 | +0.32(+0.56%) |
Apr 05, 2024 | 57.05 | 57.45 | 56.95 | 57.34 | 661,177 | +0.16(+0.28%) |
Apr 04, 2024 | 58.08 | 58.08 | 57.10 | 57.18 | 566,811 | -0.46(-0.80%) |
Apr 03, 2024 | 57.24 | 57.73 | 57.20 | 57.64 | 676,070 | +0.39(+0.68%) |
Apr 02, 2024 | 57.22 | 57.27 | 57.09 | 57.25 | 577,207 | -0.48(-0.83%) |
Apr 01, 2024 | 57.93 | 58.21 | 57.57 | 57.73 | 2,430,133 | -0.12(-0.21%) |
Mar 28, 2024 | 57.85 | 57.95 | 57.84 | 57.85 | 432,771 | -0.16(-0.28%) |
Mar 27, 2024 | 57.77 | 58.01 | 57.76 | 58.01 | 700,757 | +0.36(+0.62%) |
Mar 26, 2024 | 57.83 | 57.88 | 57.63 | 57.65 | 1,586,916 | +0.10(+0.17%) |
Mar 25, 2024 | 57.50 | 57.77 | 57.50 | 57.55 | 245,751 | +0.02(+0.03%) |
Mar 22, 2024 | 57.61 | 57.62 | 57.45 | 57.53 | 301,949 | -0.11(-0.19%) |
Mar 21, 2024 | 57.73 | 57.84 | 57.63 | 57.64 | 747,905 | -0.19(-0.33%) |
Mar 20, 2024 | 57.12 | 57.85 | 57.09 | 57.83 | 675,026 | +0.69(+1.21%) |
Mar 19, 2024 | 57.03 | 57.31 | 56.96 | 57.14 | 315,697 | +0.07(+0.12%) |
Mar 18, 2024 | 57.35 | 57.35 | 57.03 | 57.07 | 669,640 | -0.32(-0.56%) |
Mar 15, 2024 | 57.53 | 57.56 | 57.22 | 57.39 | 559,843 | -0.05(-0.09%) |
Mar 14, 2024 | 57.85 | 57.85 | 57.20 | 57.44 | 571,083 | -0.41(-0.71%) |
Mar 13, 2024 | 57.85 | 57.99 | 57.77 | 57.85 | 494,459 | +0.10(+0.17%) |
Mar 12, 2024 | 57.32 | 57.76 | 57.12 | 57.75 | 770,701 | +0.55(+0.96%) |
Mar 11, 2024 | 57.07 | 57.20 | 56.85 | 57.20 | 578,880 | -0.02(-0.03%) |
Mar 08, 2024 | 57.55 | 57.63 | 57.11 | 57.22 | 505,118 | -0.24(-0.42%) |
Mar 07, 2024 | 57.07 | 57.55 | 57.05 | 57.46 | 2,048,577 | +0.93(+1.65%) |
Mar 06, 2024 | 56.46 | 56.66 | 56.35 | 56.53 | 358,914 | +0.55(+0.98%) |
Mar 05, 2024 | 56.05 | 56.27 | 55.78 | 55.98 | 430,406 | -0.21(-0.37%) |
Mar 04, 2024 | 56.06 | 56.28 | 55.99 | 56.19 | 2,647,680 | -0.02(-0.04%) |