Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 54.42 | 55.22 | 54.42 | 54.70 | 25,474 | +0.26(+0.47%) |
Apr 30, 2024 | 54.74 | 54.86 | 54.44 | 54.44 | 44,004 | -0.50(-0.91%) |
Apr 29, 2024 | 54.69 | 55.03 | 54.69 | 54.94 | 16,186 | +0.27(+0.49%) |
Apr 26, 2024 | 54.75 | 54.96 | 54.64 | 54.67 | 30,460 | -0.07(-0.13%) |
Apr 25, 2024 | 54.74 | 54.86 | 54.49 | 54.74 | 21,196 | -0.30(-0.55%) |
Apr 24, 2024 | 54.76 | 55.07 | 54.60 | 55.04 | 32,946 | +0.13(+0.24%) |
Apr 23, 2024 | 54.57 | 55.05 | 54.57 | 54.91 | 23,469 | +0.37(+0.68%) |
Apr 22, 2024 | 54.34 | 54.84 | 54.18 | 54.54 | 24,845 | +0.38(+0.70%) |
Apr 19, 2024 | 53.56 | 54.21 | 53.56 | 54.16 | 29,116 | +0.57(+1.06%) |
Apr 18, 2024 | 53.60 | 53.76 | 53.47 | 53.59 | 22,816 | +0.22(+0.41%) |
Apr 17, 2024 | 53.86 | 53.86 | 53.37 | 53.37 | 36,459 | -0.31(-0.58%) |
Apr 16, 2024 | 53.77 | 53.90 | 53.40 | 53.68 | 22,774 | -0.19(-0.36%) |
Apr 15, 2024 | 54.46 | 54.62 | 53.71 | 53.87 | 27,350 | -0.38(-0.69%) |
Apr 12, 2024 | 54.55 | 54.75 | 54.10 | 54.25 | 21,543 | -0.51(-0.93%) |
Apr 11, 2024 | 54.98 | 54.98 | 54.57 | 54.76 | 30,934 | -0.12(-0.22%) |
Apr 10, 2024 | 55.13 | 55.25 | 54.70 | 54.88 | 25,937 | -0.99(-1.77%) |
Apr 09, 2024 | 56.07 | 56.10 | 55.65 | 55.87 | 28,461 | +0.00(+0.00%) |
Apr 08, 2024 | 55.64 | 56.05 | 55.64 | 55.87 | 55,574 | +0.35(+0.63%) |
Apr 05, 2024 | 55.25 | 55.62 | 55.13 | 55.52 | 23,378 | +0.17(+0.31%) |
Apr 04, 2024 | 56.00 | 56.03 | 55.22 | 55.35 | 46,661 | -0.37(-0.66%) |
Apr 03, 2024 | 55.59 | 55.85 | 55.59 | 55.72 | 29,383 | -0.01(-0.02%) |
Apr 02, 2024 | 55.78 | 55.98 | 55.53 | 55.73 | 32,678 | -0.36(-0.64%) |
Apr 01, 2024 | 56.48 | 56.48 | 56.00 | 56.09 | 80,325 | -0.31(-0.55%) |
Mar 28, 2024 | 56.22 | 56.59 | 56.22 | 56.40 | 24,748 | +0.21(+0.37%) |
Mar 27, 2024 | 55.43 | 56.19 | 55.43 | 56.19 | 65,263 | +0.91(+1.65%) |
Mar 26, 2024 | 55.43 | 55.45 | 55.21 | 55.28 | 25,574 | +0.02(+0.04%) |
Mar 25, 2024 | 55.34 | 55.48 | 55.26 | 55.26 | 158,313 | +0.00(+0.00%) |
Mar 22, 2024 | 55.80 | 55.80 | 55.26 | 55.26 | 33,538 | -0.33(-0.59%) |
Mar 21, 2024 | 55.24 | 55.69 | 55.24 | 55.59 | 35,593 | +0.35(+0.63%) |
Mar 20, 2024 | 54.80 | 55.28 | 54.68 | 55.24 | 44,920 | +0.44(+0.80%) |
Mar 19, 2024 | 54.35 | 54.83 | 54.35 | 54.80 | 25,316 | +0.42(+0.77%) |
Mar 18, 2024 | 54.69 | 54.75 | 54.38 | 54.38 | 66,361 | -0.38(-0.70%) |
Mar 15, 2024 | 54.44 | 54.85 | 54.44 | 54.76 | 43,964 | +0.11(+0.20%) |
Mar 14, 2024 | 55.09 | 55.09 | 54.30 | 54.65 | 27,864 | -0.49(-0.88%) |
Mar 13, 2024 | 55.13 | 55.32 | 55.04 | 55.14 | 47,146 | +0.09(+0.16%) |
Mar 12, 2024 | 55.10 | 55.18 | 54.79 | 55.05 | 64,704 | -0.07(-0.13%) |
Mar 11, 2024 | 54.89 | 55.15 | 54.82 | 55.12 | 46,653 | +0.17(+0.31%) |
Mar 08, 2024 | 55.16 | 55.30 | 54.95 | 54.95 | 34,131 | -0.10(-0.18%) |
Mar 07, 2024 | 54.93 | 55.13 | 54.93 | 55.05 | 33,546 | +0.32(+0.58%) |
Mar 06, 2024 | 54.66 | 54.85 | 54.57 | 54.73 | 61,396 | +0.32(+0.58%) |
Mar 05, 2024 | 54.61 | 54.90 | 54.28 | 54.41 | 32,443 | -0.27(-0.49%) |
Mar 04, 2024 | 54.21 | 54.80 | 54.21 | 54.68 | 26,908 | +0.52(+0.95%) |