Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 56.06 | 56.11 | 55.82 | 56.06 | 3,611,511 | +0.37(+0.66%) |
May 02, 2024 | 55.72 | 55.81 | 55.30 | 55.69 | 2,624,474 | +0.19(+0.34%) |
May 01, 2024 | 55.59 | 56.06 | 55.38 | 55.50 | 3,108,164 | -0.10(-0.19%) |
Apr 30, 2024 | 56.07 | 56.12 | 55.60 | 55.60 | 2,697,204 | -0.51(-0.90%) |
Apr 29, 2024 | 56.06 | 56.17 | 55.87 | 56.11 | 3,342,776 | +0.16(+0.28%) |
Apr 26, 2024 | 55.88 | 56.09 | 55.77 | 55.95 | 2,297,746 | +0.17(+0.30%) |
Apr 25, 2024 | 55.61 | 55.91 | 55.33 | 55.78 | 3,153,497 | -0.31(-0.55%) |
Apr 24, 2024 | 56.19 | 56.19 | 55.87 | 56.09 | 3,183,923 | +0.06(+0.11%) |
Apr 23, 2024 | 55.79 | 56.15 | 55.75 | 56.03 | 3,821,047 | +0.44(+0.79%) |
Apr 22, 2024 | 55.37 | 55.88 | 55.25 | 55.59 | 3,135,262 | +0.47(+0.85%) |
Apr 19, 2024 | 55.15 | 55.34 | 54.98 | 55.13 | 3,212,530 | -0.02(-0.04%) |
Apr 18, 2024 | 55.36 | 55.49 | 55.03 | 55.15 | 2,861,594 | -0.11(-0.20%) |
Apr 17, 2024 | 55.50 | 55.54 | 54.99 | 55.26 | 3,032,947 | -0.12(-0.22%) |
Apr 16, 2024 | 55.47 | 55.62 | 55.25 | 55.38 | 3,575,425 | +0.01(+0.02%) |
Apr 15, 2024 | 56.22 | 56.34 | 55.28 | 55.37 | 4,225,581 | -0.51(-0.91%) |
Apr 12, 2024 | 56.25 | 56.27 | 55.68 | 55.87 | 4,572,384 | -0.61(-1.07%) |
Apr 11, 2024 | 56.54 | 56.61 | 56.10 | 56.48 | 4,988,754 | +0.13(+0.23%) |
Apr 10, 2024 | 56.44 | 56.56 | 56.17 | 56.35 | 4,405,924 | -0.53(-0.93%) |
Apr 09, 2024 | 56.92 | 56.99 | 56.47 | 56.88 | 2,914,625 | +0.01(+0.02%) |
Apr 08, 2024 | 56.81 | 56.90 | 56.75 | 56.87 | 2,279,001 | +0.13(+0.23%) |
Apr 05, 2024 | 56.48 | 56.88 | 56.40 | 56.74 | 4,043,658 | +0.38(+0.67%) |
Apr 04, 2024 | 56.93 | 57.07 | 56.27 | 56.36 | 4,184,608 | -0.40(-0.70%) |
Apr 03, 2024 | 56.75 | 56.93 | 56.70 | 56.76 | 3,615,148 | -0.06(-0.11%) |
Apr 02, 2024 | 56.81 | 56.86 | 56.67 | 56.82 | 5,169,055 | -0.12(-0.21%) |
Apr 01, 2024 | 57.20 | 57.28 | 56.90 | 56.94 | 3,425,299 | -0.24(-0.43%) |
Mar 28, 2024 | 57.12 | 57.25 | 57.24 | 57.18 | 3,867,648 | +0.09(+0.16%) |
Mar 27, 2024 | 56.90 | 57.09 | 56.83 | 57.09 | 2,867,522 | +0.35(+0.61%) |
Mar 26, 2024 | 56.84 | 56.84 | 56.72 | 56.74 | 2,909,009 | +0.04(+0.07%) |
Mar 25, 2024 | 56.83 | 56.89 | 56.70 | 56.71 | 2,977,838 | -0.08(-0.14%) |
Mar 22, 2024 | 57.00 | 57.00 | 56.78 | 56.78 | 2,818,296 | -0.16(-0.28%) |
Mar 21, 2024 | 56.90 | 56.99 | 56.80 | 56.94 | 3,423,622 | +0.07(+0.12%) |
Mar 20, 2024 | 56.72 | 56.87 | 56.63 | 56.87 | 3,376,956 | +0.15(+0.26%) |
Mar 19, 2024 | 56.50 | 56.72 | 56.47 | 56.72 | 2,780,583 | +0.25(+0.44%) |
Mar 18, 2024 | 56.46 | 56.60 | 56.42 | 56.48 | 2,575,298 | +0.17(+0.30%) |
Mar 15, 2024 | 56.48 | 56.53 | 56.26 | 56.31 | 3,115,495 | -0.35(-0.61%) |
Mar 14, 2024 | 56.79 | 56.79 | 56.44 | 56.66 | 3,189,723 | -0.04(-0.07%) |
Mar 13, 2024 | 56.65 | 56.77 | 56.59 | 56.70 | 4,945,122 | +0.08(+0.14%) |
Mar 12, 2024 | 56.47 | 56.68 | 56.42 | 56.62 | 3,010,553 | +0.20(+0.35%) |
Mar 11, 2024 | 56.36 | 56.45 | 56.16 | 56.42 | 4,279,875 | -0.01(-0.02%) |
Mar 08, 2024 | 56.49 | 56.49 | 56.30 | 56.43 | 3,530,989 | -0.04(-0.07%) |
Mar 07, 2024 | 56.39 | 56.50 | 56.38 | 56.47 | 3,466,092 | +0.15(+0.26%) |
Mar 06, 2024 | 56.23 | 56.40 | 56.22 | 56.32 | 3,758,363 | +0.22(+0.39%) |
Mar 05, 2024 | 56.22 | 56.32 | 55.97 | 56.10 | 3,711,660 | -0.12(-0.21%) |
Mar 04, 2024 | 56.14 | 56.23 | 56.08 | 56.22 | 3,957,672 | +0.07(+0.12%) |