Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 57.35 | 57.55 | 57.35 | 57.46 | 1,294 | +0.01(+0.02%) |
May 08, 2024 | 57.23 | 57.45 | 57.17 | 57.45 | 6,914 | -0.12(-0.21%) |
May 07, 2024 | 57.80 | 57.80 | 57.57 | 57.57 | 727 | -0.13(-0.22%) |
May 06, 2024 | 57.35 | 57.70 | 57.35 | 57.70 | 1,274 | +0.94(+1.66%) |
May 03, 2024 | 56.55 | 56.76 | 56.44 | 56.76 | 784 | +1.28(+2.30%) |
May 02, 2024 | 55.08 | 55.63 | 54.46 | 55.48 | 4,570 | +0.64(+1.17%) |
May 01, 2024 | 54.65 | 55.99 | 54.65 | 54.84 | 3,865 | -1.00(-1.78%) |
Apr 30, 2024 | 56.18 | 56.18 | 55.84 | 55.84 | 118 | -1.02(-1.79%) |
Apr 29, 2024 | 56.49 | 56.85 | 56.49 | 56.85 | 587 | +0.37(+0.65%) |
Apr 26, 2024 | 56.11 | 56.71 | 56.11 | 56.49 | 699 | +1.07(+1.93%) |
Apr 25, 2024 | 54.66 | 55.48 | 54.48 | 55.42 | 3,177 | +0.60(+1.09%) |
Apr 24, 2024 | 55.41 | 55.68 | 54.59 | 54.82 | 4,254 | +0.22(+0.40%) |
Apr 23, 2024 | 54.46 | 54.71 | 54.46 | 54.60 | 323 | +1.15(+2.15%) |
Apr 22, 2024 | 53.45 | 53.45 | 53.45 | 53.45 | 454 | +0.68(+1.29%) |
Apr 19, 2024 | 53.59 | 53.59 | 52.75 | 52.77 | 1,434 | -1.56(-2.87%) |
Apr 18, 2024 | 55.35 | 55.35 | 54.31 | 54.33 | 1,129 | -0.73(-1.32%) |
Apr 17, 2024 | 55.30 | 55.47 | 55.00 | 55.06 | 1,473 | -1.25(-2.22%) |
Apr 16, 2024 | 56.12 | 56.51 | 55.94 | 56.31 | 1,499 | +0.30(+0.53%) |
Apr 15, 2024 | 57.85 | 57.85 | 56.02 | 56.02 | 2,833 | -0.86(-1.52%) |
Apr 12, 2024 | 57.00 | 57.00 | 56.88 | 56.88 | 361 | -1.33(-2.28%) |
Apr 11, 2024 | 57.29 | 58.21 | 57.29 | 58.21 | 422 | +0.92(+1.60%) |
Apr 10, 2024 | 57.43 | 57.51 | 57.09 | 57.29 | 1,566 | -0.39(-0.67%) |
Apr 09, 2024 | 57.66 | 57.68 | 57.44 | 57.68 | 2,519 | +0.02(+0.03%) |
Apr 08, 2024 | 57.56 | 57.74 | 57.56 | 57.66 | 2,677 | +0.10(+0.17%) |
Apr 05, 2024 | 56.92 | 57.85 | 56.92 | 57.56 | 817 | +0.75(+1.31%) |
Apr 04, 2024 | 58.57 | 58.61 | 56.82 | 56.82 | 2,360 | -1.00(-1.74%) |
Apr 03, 2024 | 58.19 | 58.19 | 57.74 | 57.82 | 3,341 | +0.21(+0.36%) |
Apr 02, 2024 | 57.58 | 57.61 | 57.32 | 57.61 | 1,808 | -0.85(-1.45%) |
Apr 01, 2024 | 58.29 | 58.46 | 58.13 | 58.46 | 1,286 | +0.06(+0.11%) |
Mar 28, 2024 | 58.39 | 58.40 | 58.39 | 58.40 | 502 | -0.13(-0.23%) |
Mar 27, 2024 | 59.30 | 59.30 | 58.12 | 58.53 | 1,809 | +0.04(+0.06%) |
Mar 26, 2024 | 58.93 | 58.93 | 58.49 | 58.49 | 1,733 | -0.12(-0.21%) |
Mar 25, 2024 | 58.86 | 58.86 | 58.62 | 58.62 | 1,494 | -0.26(-0.44%) |
Mar 22, 2024 | 58.99 | 58.99 | 58.75 | 58.87 | 2,342 | +0.02(+0.03%) |
Mar 21, 2024 | 58.89 | 59.33 | 58.85 | 58.85 | 804 | +0.74(+1.28%) |
Mar 20, 2024 | 57.51 | 58.11 | 57.22 | 58.11 | 1,413 | +0.68(+1.18%) |
Mar 19, 2024 | 56.90 | 57.45 | 56.39 | 57.43 | 3,165 | +0.32(+0.56%) |
Mar 18, 2024 | 57.53 | 57.53 | 57.11 | 57.11 | 845 | +0.28(+0.50%) |
Mar 15, 2024 | 56.57 | 57.19 | 56.55 | 56.83 | 1,893 | -0.20(-0.35%) |
Mar 14, 2024 | 57.46 | 57.81 | 56.80 | 57.03 | 6,560 | -0.75(-1.30%) |
Mar 13, 2024 | 58.05 | 58.05 | 57.78 | 57.78 | 1,157 | -0.90(-1.53%) |
Mar 12, 2024 | 57.91 | 58.68 | 57.86 | 58.68 | 449 | +1.09(+1.89%) |
Mar 11, 2024 | 57.80 | 57.80 | 57.52 | 57.59 | 1,385 | -0.73(-1.24%) |
Mar 08, 2024 | 60.24 | 60.24 | 58.29 | 58.32 | 2,136 | -1.35(-2.27%) |
Mar 07, 2024 | 59.40 | 59.90 | 59.40 | 59.67 | 6,623 | +1.32(+2.26%) |
Mar 06, 2024 | 57.96 | 58.63 | 57.96 | 58.35 | 5,893 | +1.00(+1.74%) |
Mar 05, 2024 | 57.50 | 57.61 | 56.96 | 57.36 | 10,252 | -1.31(-2.23%) |
Mar 04, 2024 | 58.59 | 59.13 | 58.59 | 58.66 | 4,177 | +0.30(+0.52%) |