Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 57.19 | 57.43 | 56.75 | 57.04 | 2,544,396 | +0.21(+0.37%) |
May 02, 2024 | 57.57 | 57.76 | 56.39 | 56.83 | 4,453,051 | -0.40(-0.70%) |
May 01, 2024 | 57.04 | 57.95 | 56.43 | 57.23 | 5,116,866 | +0.33(+0.58%) |
Apr 30, 2024 | 57.27 | 57.95 | 56.88 | 56.90 | 5,565,974 | -0.90(-1.56%) |
Apr 29, 2024 | 57.23 | 57.83 | 57.17 | 57.80 | 4,249,778 | +0.51(+0.89%) |
Apr 26, 2024 | 57.65 | 58.21 | 57.15 | 57.29 | 5,573,599 | +0.85(+1.51%) |
Apr 25, 2024 | 57.71 | 57.90 | 55.06 | 56.44 | 7,082,848 | -0.54(-0.95%) |
Apr 24, 2024 | 56.41 | 57.22 | 56.38 | 56.98 | 4,954,531 | +0.24(+0.42%) |
Apr 23, 2024 | 56.65 | 57.10 | 56.45 | 56.74 | 3,099,343 | -0.25(-0.44%) |
Apr 22, 2024 | 56.62 | 57.31 | 56.28 | 56.99 | 3,211,574 | +0.33(+0.58%) |
Apr 19, 2024 | 56.49 | 56.92 | 56.31 | 56.66 | 3,862,096 | +0.17(+0.30%) |
Apr 18, 2024 | 57.30 | 57.30 | 56.04 | 56.49 | 3,856,138 | -0.33(-0.58%) |
Apr 17, 2024 | 57.17 | 57.36 | 56.67 | 56.82 | 2,815,367 | -0.04(-0.07%) |
Apr 16, 2024 | 56.98 | 57.12 | 56.64 | 56.86 | 3,097,934 | -0.46(-0.80%) |
Apr 15, 2024 | 58.23 | 58.67 | 56.91 | 57.32 | 3,885,245 | -0.37(-0.64%) |
Apr 12, 2024 | 58.12 | 58.62 | 57.56 | 57.69 | 3,788,283 | -0.77(-1.32%) |
Apr 11, 2024 | 58.96 | 59.00 | 58.29 | 58.46 | 3,431,995 | -0.39(-0.66%) |
Apr 10, 2024 | 59.21 | 59.64 | 58.37 | 58.85 | 4,251,879 | -1.02(-1.70%) |
Apr 09, 2024 | 59.95 | 60.25 | 59.48 | 59.87 | 3,574,823 | +0.35(+0.59%) |
Apr 08, 2024 | 59.95 | 60.19 | 59.15 | 59.52 | 3,775,902 | -0.17(-0.28%) |
Apr 05, 2024 | 59.99 | 59.99 | 59.09 | 59.69 | 3,862,416 | -0.17(-0.28%) |
Apr 04, 2024 | 60.41 | 60.69 | 59.65 | 59.86 | 5,382,080 | -0.13(-0.22%) |
Apr 03, 2024 | 59.38 | 60.28 | 59.38 | 59.99 | 4,941,996 | +0.70(+1.18%) |
Apr 02, 2024 | 58.33 | 59.38 | 58.01 | 59.29 | 6,330,232 | +1.03(+1.77%) |
Apr 01, 2024 | 57.86 | 58.34 | 57.41 | 58.26 | 3,827,280 | +0.33(+0.57%) |
Mar 28, 2024 | 58.20 | 58.13 | 58.11 | 57.93 | 4,064,554 | -0.21(-0.36%) |
Mar 27, 2024 | 57.56 | 58.16 | 57.43 | 58.14 | 5,126,889 | +1.07(+1.87%) |
Mar 26, 2024 | 57.67 | 57.69 | 57.06 | 57.07 | 3,621,513 | -0.32(-0.56%) |
Mar 25, 2024 | 57.77 | 57.85 | 57.28 | 57.39 | 3,422,017 | -0.29(-0.50%) |
Mar 22, 2024 | 57.99 | 58.21 | 57.58 | 57.68 | 3,375,991 | -0.25(-0.43%) |
Mar 21, 2024 | 58.50 | 58.62 | 57.55 | 57.93 | 5,870,742 | -0.24(-0.41%) |
Mar 20, 2024 | 56.57 | 58.71 | 56.38 | 58.17 | 7,789,492 | +1.41(+2.48%) |
Mar 19, 2024 | 56.71 | 57.05 | 56.41 | 56.76 | 6,782,898 | +0.02(+0.04%) |
Mar 18, 2024 | 57.40 | 57.41 | 56.56 | 56.74 | 7,409,048 | -0.30(-0.53%) |
Mar 15, 2024 | 57.35 | 57.80 | 56.94 | 57.04 | 20,629,646 | -0.28(-0.49%) |
Mar 14, 2024 | 57.66 | 57.91 | 56.92 | 57.32 | 6,871,543 | -0.65(-1.12%) |
Mar 13, 2024 | 57.86 | 58.74 | 57.60 | 57.97 | 7,648,946 | +0.29(+0.50%) |
Mar 12, 2024 | 57.64 | 57.86 | 57.16 | 57.68 | 4,048,330 | +0.25(+0.44%) |
Mar 11, 2024 | 56.69 | 57.80 | 56.55 | 57.43 | 4,440,800 | +0.82(+1.45%) |
Mar 08, 2024 | 57.10 | 57.69 | 56.57 | 56.61 | 4,723,659 | -0.33(-0.58%) |
Mar 07, 2024 | 57.37 | 57.66 | 56.56 | 56.94 | 4,568,671 | +0.08(+0.14%) |
Mar 06, 2024 | 57.95 | 58.10 | 56.35 | 56.86 | 4,838,967 | -0.12(-0.21%) |
Mar 05, 2024 | 56.62 | 57.74 | 56.62 | 56.98 | 6,093,102 | -0.04(-0.07%) |
Mar 04, 2024 | 55.53 | 57.16 | 55.48 | 57.02 | 7,042,198 | +1.25(+2.24%) |