Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 55.75 | 55.75 | 53.97 | 53.97 | 53,282 | -0.16(-0.30%) |
Apr 30, 2024 | 54.59 | 54.98 | 54.13 | 54.13 | 67,806 | -0.56(-1.02%) |
Apr 29, 2024 | 54.82 | 55.00 | 54.67 | 54.69 | 103,201 | -1.08(-1.93%) |
Apr 26, 2024 | 55.37 | 55.84 | 55.33 | 55.77 | 103,625 | +0.09(+0.15%) |
Apr 25, 2024 | 54.68 | 55.81 | 54.47 | 55.68 | 94,063 | -0.51(-0.91%) |
Apr 24, 2024 | 56.64 | 56.72 | 55.98 | 56.19 | 107,973 | +0.29(+0.52%) |
Apr 23, 2024 | 55.10 | 56.05 | 55.10 | 55.90 | 84,895 | +1.07(+1.95%) |
Apr 22, 2024 | 54.57 | 54.99 | 54.51 | 54.83 | 240,834 | +0.02(+0.04%) |
Apr 19, 2024 | 55.10 | 55.30 | 54.56 | 54.81 | 187,493 | -0.48(-0.87%) |
Apr 18, 2024 | 54.95 | 55.58 | 54.70 | 55.29 | 141,823 | +0.28(+0.51%) |
Apr 17, 2024 | 55.36 | 55.45 | 54.90 | 55.01 | 110,861 | +0.71(+1.31%) |
Apr 16, 2024 | 54.66 | 54.94 | 54.18 | 54.30 | 185,203 | -0.43(-0.79%) |
Apr 15, 2024 | 55.90 | 55.94 | 54.72 | 54.73 | 125,771 | +0.19(+0.35%) |
Apr 12, 2024 | 54.93 | 55.09 | 54.39 | 54.54 | 66,060 | -0.87(-1.57%) |
Apr 11, 2024 | 54.98 | 55.43 | 54.23 | 55.41 | 96,344 | +0.53(+0.97%) |
Apr 10, 2024 | 54.24 | 55.14 | 54.24 | 54.88 | 266,222 | -0.30(-0.54%) |
Apr 09, 2024 | 55.84 | 55.84 | 55.07 | 55.18 | 259,057 | -1.09(-1.94%) |
Apr 08, 2024 | 56.48 | 56.52 | 56.25 | 56.27 | 292,425 | +0.73(+1.31%) |
Apr 05, 2024 | 54.90 | 55.58 | 54.86 | 55.54 | 210,479 | -0.11(-0.20%) |
Apr 04, 2024 | 56.32 | 56.37 | 55.35 | 55.65 | 232,607 | -0.21(-0.37%) |
Apr 03, 2024 | 55.16 | 55.96 | 55.13 | 55.86 | 199,285 | +0.54(+0.97%) |
Apr 02, 2024 | 54.94 | 55.32 | 54.73 | 55.32 | 255,879 | -1.06(-1.89%) |
Apr 01, 2024 | 57.52 | 57.52 | 56.24 | 56.38 | 76,144 | -0.27(-0.47%) |
Mar 28, 2024 | 57.16 | 57.16 | 56.54 | 56.65 | 580,582 | -0.16(-0.28%) |
Mar 27, 2024 | 57.38 | 57.51 | 56.51 | 56.81 | 109,757 | -0.07(-0.12%) |
Mar 26, 2024 | 56.91 | 57.22 | 56.87 | 56.88 | 63,188 | +0.62(+1.11%) |
Mar 25, 2024 | 56.42 | 56.54 | 56.15 | 56.26 | 469,743 | +0.35(+0.62%) |
Mar 22, 2024 | 55.94 | 56.08 | 55.65 | 55.91 | 527,043 | -0.08(-0.14%) |
Mar 21, 2024 | 56.27 | 56.34 | 55.91 | 55.99 | 209,594 | +0.04(+0.07%) |
Mar 20, 2024 | 55.20 | 56.07 | 55.18 | 55.95 | 332,860 | +0.18(+0.32%) |
Mar 19, 2024 | 55.73 | 55.98 | 55.56 | 55.77 | 293,344 | +0.62(+1.12%) |
Mar 18, 2024 | 55.46 | 55.55 | 55.08 | 55.15 | 207,500 | +0.10(+0.18%) |
Mar 15, 2024 | 54.84 | 55.28 | 54.81 | 55.05 | 562,841 | +0.68(+1.25%) |
Mar 14, 2024 | 55.12 | 55.28 | 54.31 | 54.37 | 242,639 | +0.06(+0.11%) |
Mar 13, 2024 | 54.18 | 54.52 | 54.17 | 54.31 | 226,914 | +0.20(+0.37%) |
Mar 12, 2024 | 53.35 | 54.13 | 53.22 | 54.11 | 340,970 | +0.96(+1.81%) |
Mar 11, 2024 | 53.33 | 53.35 | 52.80 | 53.15 | 289,005 | -0.11(-0.21%) |
Mar 08, 2024 | 52.98 | 53.59 | 52.82 | 53.26 | 355,798 | -0.66(-1.22%) |
Mar 07, 2024 | 53.83 | 54.00 | 53.52 | 53.92 | 244,574 | -0.18(-0.33%) |
Mar 06, 2024 | 53.95 | 54.27 | 53.95 | 54.10 | 351,908 | +0.41(+0.76%) |
Mar 05, 2024 | 53.83 | 53.90 | 53.43 | 53.69 | 349,275 | +0.42(+0.78%) |
Mar 04, 2024 | 52.81 | 53.31 | 52.77 | 53.27 | 345,427 | +0.94(+1.80%) |