Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 55.06 | 56.17 | 54.67 | 55.60 | 358,189 | +0.70(+1.28%) |
Apr 30, 2024 | 54.66 | 55.14 | 54.20 | 54.90 | 712,657 | -0.08(-0.15%) |
Apr 29, 2024 | 54.13 | 55.00 | 54.13 | 54.98 | 582,930 | +1.12(+2.08%) |
Apr 26, 2024 | 54.40 | 54.62 | 53.83 | 53.86 | 460,316 | -0.34(-0.63%) |
Apr 25, 2024 | 54.30 | 54.37 | 53.80 | 54.20 | 423,243 | -0.34(-0.62%) |
Apr 24, 2024 | 53.80 | 54.62 | 53.40 | 54.54 | 357,650 | +0.17(+0.31%) |
Apr 23, 2024 | 53.99 | 54.79 | 53.99 | 54.37 | 330,764 | +0.05(+0.09%) |
Apr 22, 2024 | 53.89 | 54.77 | 53.76 | 54.32 | 338,838 | +0.32(+0.59%) |
Apr 19, 2024 | 52.45 | 54.14 | 52.45 | 54.00 | 525,533 | +1.54(+2.94%) |
Apr 18, 2024 | 51.96 | 52.55 | 51.74 | 52.46 | 536,415 | +0.73(+1.41%) |
Apr 17, 2024 | 51.48 | 51.94 | 51.11 | 51.73 | 429,937 | +0.53(+1.04%) |
Apr 16, 2024 | 51.70 | 51.77 | 50.73 | 51.20 | 377,370 | -0.80(-1.54%) |
Apr 15, 2024 | 52.44 | 52.51 | 51.60 | 52.00 | 396,432 | -0.24(-0.46%) |
Apr 12, 2024 | 52.57 | 52.84 | 51.68 | 52.24 | 337,051 | -0.22(-0.42%) |
Apr 11, 2024 | 52.71 | 52.80 | 51.87 | 52.46 | 419,777 | +0.17(+0.33%) |
Apr 10, 2024 | 53.12 | 53.70 | 51.97 | 52.29 | 540,223 | -2.11(-3.88%) |
Apr 09, 2024 | 54.70 | 54.93 | 54.12 | 54.40 | 358,339 | -0.10(-0.18%) |
Apr 08, 2024 | 53.93 | 54.56 | 53.85 | 54.50 | 523,074 | +0.76(+1.41%) |
Apr 05, 2024 | 53.56 | 53.93 | 53.13 | 53.74 | 410,950 | -0.27(-0.50%) |
Apr 04, 2024 | 54.56 | 54.59 | 53.52 | 54.01 | 292,673 | -0.03(-0.06%) |
Apr 03, 2024 | 54.10 | 54.31 | 53.72 | 54.04 | 569,965 | -0.18(-0.33%) |
Apr 02, 2024 | 53.52 | 54.30 | 53.52 | 54.22 | 532,933 | +0.38(+0.71%) |
Apr 01, 2024 | 54.65 | 54.75 | 53.65 | 53.84 | 347,372 | -0.76(-1.39%) |
Mar 28, 2024 | 54.09 | 54.63 | 54.03 | 54.60 | 680,697 | +0.56(+1.04%) |
Mar 27, 2024 | 52.54 | 54.09 | 52.54 | 54.04 | 531,784 | +1.82(+3.49%) |
Mar 26, 2024 | 53.03 | 53.03 | 52.05 | 52.22 | 452,275 | -0.61(-1.15%) |
Mar 25, 2024 | 52.49 | 52.84 | 52.11 | 52.83 | 533,408 | +0.58(+1.11%) |
Mar 22, 2024 | 52.50 | 52.52 | 52.20 | 52.25 | 437,123 | +0.21(+0.40%) |
Mar 21, 2024 | 52.20 | 52.76 | 51.88 | 52.04 | 662,958 | -0.16(-0.31%) |
Mar 20, 2024 | 51.89 | 52.29 | 51.81 | 52.20 | 677,328 | +0.17(+0.33%) |
Mar 19, 2024 | 51.86 | 52.52 | 51.86 | 52.03 | 1,138,082 | +0.30(+0.58%) |
Mar 18, 2024 | 52.02 | 52.23 | 51.52 | 51.73 | 710,596 | -0.39(-0.75%) |
Mar 15, 2024 | 51.81 | 52.83 | 51.81 | 52.12 | 1,584,505 | -0.24(-0.46%) |
Mar 14, 2024 | 52.49 | 52.78 | 51.54 | 52.36 | 895,730 | -0.38(-0.72%) |
Mar 13, 2024 | 53.62 | 54.35 | 52.71 | 52.74 | 556,448 | -0.63(-1.18%) |
Mar 12, 2024 | 53.62 | 54.12 | 52.93 | 53.37 | 360,273 | -0.63(-1.17%) |
Mar 11, 2024 | 53.85 | 54.45 | 53.39 | 54.00 | 457,004 | +0.16(+0.30%) |
Mar 08, 2024 | 53.38 | 53.89 | 53.09 | 53.84 | 383,489 | +0.78(+1.47%) |
Mar 07, 2024 | 52.86 | 53.28 | 52.81 | 53.06 | 308,223 | +0.74(+1.41%) |
Mar 06, 2024 | 52.71 | 52.93 | 52.12 | 52.32 | 452,611 | +0.06(+0.11%) |
Mar 05, 2024 | 52.62 | 53.30 | 52.06 | 52.26 | 353,368 | -0.13(-0.25%) |
Mar 04, 2024 | 51.19 | 52.48 | 51.19 | 52.39 | 345,727 | +0.96(+1.87%) |