Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 57.75 | 58.28 | 56.87 | 57.18 | 1,679,240 | -0.24(-0.42%) |
May 03, 2024 | 57.73 | 58.25 | 57.21 | 57.42 | 738,944 | +0.24(+0.42%) |
May 02, 2024 | 55.95 | 57.50 | 55.36 | 57.18 | 1,370,822 | +1.68(+3.03%) |
May 01, 2024 | 55.14 | 56.33 | 54.27 | 55.50 | 1,131,409 | +0.33(+0.60%) |
Apr 30, 2024 | 56.15 | 56.15 | 54.74 | 55.17 | 1,196,591 | -0.99(-1.76%) |
Apr 29, 2024 | 56.50 | 56.99 | 55.92 | 56.16 | 1,167,861 | -0.18(-0.32%) |
Apr 26, 2024 | 55.29 | 56.46 | 55.10 | 56.34 | 583,703 | +1.08(+1.95%) |
Apr 25, 2024 | 55.22 | 55.72 | 54.80 | 55.26 | 681,513 | -0.36(-0.65%) |
Apr 24, 2024 | 55.74 | 56.13 | 54.88 | 55.62 | 1,005,710 | -0.55(-0.98%) |
Apr 23, 2024 | 55.41 | 56.24 | 54.97 | 56.17 | 834,543 | +1.09(+1.98%) |
Apr 22, 2024 | 54.74 | 55.66 | 54.38 | 55.08 | 994,753 | +1.10(+2.04%) |
Apr 19, 2024 | 54.02 | 54.45 | 53.31 | 53.98 | 994,202 | -0.25(-0.46%) |
Apr 18, 2024 | 54.50 | 55.34 | 54.15 | 54.23 | 1,183,971 | -0.09(-0.17%) |
Apr 17, 2024 | 55.72 | 55.99 | 54.30 | 54.32 | 973,645 | -0.89(-1.61%) |
Apr 16, 2024 | 54.36 | 55.80 | 53.71 | 55.21 | 899,437 | +0.70(+1.28%) |
Apr 15, 2024 | 55.35 | 56.11 | 54.08 | 54.51 | 1,361,654 | -0.47(-0.85%) |
Apr 12, 2024 | 55.57 | 55.75 | 54.56 | 54.98 | 753,470 | -1.10(-1.96%) |
Apr 11, 2024 | 56.30 | 56.71 | 55.97 | 56.08 | 946,972 | -0.14(-0.25%) |
Apr 10, 2024 | 56.52 | 57.40 | 56.07 | 56.22 | 1,064,329 | -1.00(-1.75%) |
Apr 09, 2024 | 57.98 | 58.25 | 56.84 | 57.22 | 1,038,617 | -0.53(-0.92%) |
Apr 08, 2024 | 58.31 | 58.62 | 57.70 | 57.75 | 586,775 | -0.44(-0.76%) |
Apr 05, 2024 | 57.49 | 58.46 | 57.49 | 58.19 | 594,392 | +0.69(+1.20%) |
Apr 04, 2024 | 57.96 | 58.62 | 57.16 | 57.50 | 850,688 | +0.23(+0.40%) |
Apr 03, 2024 | 57.64 | 58.79 | 57.24 | 57.27 | 1,008,473 | -0.74(-1.28%) |
Apr 02, 2024 | 59.05 | 59.22 | 57.44 | 58.01 | 1,118,127 | -1.60(-2.68%) |
Apr 01, 2024 | 59.05 | 60.40 | 58.67 | 59.61 | 941,203 | +0.58(+0.98%) |
Mar 28, 2024 | 58.81 | 59.19 | 59.16 | 59.03 | 932,128 | +0.23(+0.39%) |
Mar 27, 2024 | 59.91 | 60.41 | 58.35 | 58.80 | 939,702 | -0.59(-0.99%) |
Mar 26, 2024 | 60.70 | 61.09 | 59.14 | 59.39 | 918,291 | -0.89(-1.48%) |
Mar 25, 2024 | 61.01 | 61.57 | 60.20 | 60.28 | 919,816 | -0.72(-1.18%) |
Mar 22, 2024 | 61.24 | 61.62 | 60.34 | 61.00 | 852,365 | -0.22(-0.36%) |
Mar 21, 2024 | 59.97 | 62.30 | 59.91 | 61.22 | 1,175,027 | +1.74(+2.93%) |
Mar 20, 2024 | 60.88 | 61.16 | 58.79 | 59.48 | 1,227,424 | -1.29(-2.12%) |
Mar 19, 2024 | 60.78 | 61.22 | 59.95 | 60.77 | 1,101,805 | -0.01(-0.02%) |
Mar 18, 2024 | 60.09 | 60.94 | 59.66 | 60.78 | 1,046,424 | +0.79(+1.32%) |
Mar 15, 2024 | 58.80 | 60.91 | 58.80 | 59.99 | 1,937,908 | +0.62(+1.04%) |
Mar 14, 2024 | 60.53 | 60.63 | 58.50 | 59.37 | 1,041,248 | -1.16(-1.92%) |
Mar 13, 2024 | 59.23 | 60.77 | 59.23 | 60.53 | 939,180 | +1.12(+1.89%) |
Mar 12, 2024 | 57.86 | 59.91 | 57.72 | 59.41 | 877,472 | +1.55(+2.68%) |
Mar 11, 2024 | 59.43 | 59.50 | 57.81 | 57.86 | 1,087,674 | -1.91(-3.20%) |
Mar 08, 2024 | 61.60 | 62.31 | 59.75 | 59.77 | 1,161,436 | -1.72(-2.80%) |
Mar 07, 2024 | 61.07 | 62.76 | 60.80 | 61.49 | 1,337,780 | +1.18(+1.96%) |
Mar 06, 2024 | 60.76 | 61.00 | 59.80 | 60.31 | 882,810 | -0.05(-0.08%) |
Mar 05, 2024 | 59.49 | 60.74 | 59.08 | 60.36 | 1,168,362 | +0.74(+1.24%) |
Mar 04, 2024 | 59.83 | 61.11 | 59.62 | 59.62 | 1,159,301 | -0.11(-0.18%) |