Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 54.59 | 54.81 | 54.50 | 54.73 | 762,077 | +0.54(+1.00%) |
May 03, 2024 | 54.28 | 54.40 | 53.98 | 54.19 | 634,652 | +0.47(+0.87%) |
May 02, 2024 | 53.79 | 53.80 | 53.26 | 53.72 | 562,688 | +0.45(+0.84%) |
May 01, 2024 | 53.36 | 54.05 | 53.20 | 53.27 | 580,010 | -0.05(-0.09%) |
Apr 30, 2024 | 54.21 | 54.22 | 53.31 | 53.32 | 602,335 | -1.18(-2.17%) |
Apr 29, 2024 | 54.37 | 54.53 | 54.23 | 54.50 | 535,786 | +0.26(+0.48%) |
Apr 26, 2024 | 54.19 | 54.55 | 54.08 | 54.24 | 675,886 | -0.03(-0.06%) |
Apr 25, 2024 | 54.25 | 54.38 | 53.66 | 54.27 | 821,372 | -0.21(-0.39%) |
Apr 24, 2024 | 54.36 | 54.64 | 54.19 | 54.48 | 712,919 | +0.10(+0.18%) |
Apr 23, 2024 | 53.91 | 54.50 | 53.74 | 54.38 | 655,263 | +0.53(+0.98%) |
Apr 22, 2024 | 53.64 | 54.17 | 53.27 | 53.85 | 675,604 | +0.46(+0.86%) |
Apr 19, 2024 | 53.18 | 53.54 | 53.13 | 53.39 | 902,037 | +0.34(+0.64%) |
Apr 18, 2024 | 53.35 | 53.66 | 52.95 | 53.05 | 765,312 | -0.01(-0.02%) |
Apr 17, 2024 | 53.66 | 53.70 | 52.96 | 53.06 | 654,725 | -0.34(-0.64%) |
Apr 16, 2024 | 53.59 | 53.60 | 53.09 | 53.40 | 972,488 | -0.25(-0.47%) |
Apr 15, 2024 | 54.50 | 54.77 | 53.45 | 53.65 | 932,442 | -0.29(-0.54%) |
Apr 12, 2024 | 54.26 | 54.46 | 53.74 | 53.94 | 463,674 | -0.67(-1.23%) |
Apr 11, 2024 | 54.67 | 54.75 | 54.09 | 54.61 | 504,792 | +0.15(+0.28%) |
Apr 10, 2024 | 54.76 | 54.99 | 54.26 | 54.46 | 713,174 | -1.02(-1.84%) |
Apr 09, 2024 | 55.67 | 55.76 | 55.01 | 55.48 | 550,352 | -0.04(-0.07%) |
Apr 08, 2024 | 55.45 | 55.70 | 55.41 | 55.52 | 383,994 | +0.15(+0.27%) |
Apr 05, 2024 | 54.94 | 55.52 | 54.94 | 55.37 | 711,791 | +0.46(+0.84%) |
Apr 04, 2024 | 55.97 | 56.04 | 54.81 | 54.91 | 687,200 | -0.61(-1.10%) |
Apr 03, 2024 | 55.27 | 55.65 | 55.27 | 55.52 | 1,053,436 | +0.19(+0.34%) |
Apr 02, 2024 | 55.56 | 55.56 | 55.08 | 55.33 | 547,798 | -0.50(-0.90%) |
Apr 01, 2024 | 56.25 | 56.26 | 55.79 | 55.83 | 864,416 | -0.34(-0.61%) |
Mar 28, 2024 | 55.93 | 56.28 | 56.26 | 56.17 | 768,800 | +0.30(+0.54%) |
Mar 27, 2024 | 55.33 | 55.87 | 55.30 | 55.87 | 838,922 | +0.85(+1.54%) |
Mar 26, 2024 | 55.35 | 55.41 | 55.01 | 55.02 | 702,548 | -0.17(-0.31%) |
Mar 25, 2024 | 55.29 | 55.44 | 55.17 | 55.19 | 680,492 | -0.06(-0.11%) |
Mar 22, 2024 | 55.85 | 55.87 | 55.24 | 55.25 | 629,299 | -0.61(-1.09%) |
Mar 21, 2024 | 55.77 | 55.97 | 55.69 | 55.86 | 803,521 | +0.37(+0.67%) |
Mar 20, 2024 | 54.56 | 55.56 | 54.45 | 55.49 | 616,812 | +0.89(+1.62%) |
Mar 19, 2024 | 54.24 | 54.63 | 54.17 | 54.60 | 474,374 | +0.36(+0.66%) |
Mar 18, 2024 | 54.24 | 54.40 | 54.02 | 54.24 | 558,157 | +0.19(+0.35%) |
Mar 15, 2024 | 53.75 | 54.19 | 53.67 | 54.05 | 586,226 | +0.04(+0.07%) |
Mar 14, 2024 | 54.50 | 54.57 | 53.69 | 54.01 | 630,854 | -0.49(-0.90%) |
Mar 13, 2024 | 54.22 | 54.61 | 54.22 | 54.50 | 616,398 | +0.35(+0.64%) |
Mar 12, 2024 | 54.05 | 54.22 | 53.73 | 54.15 | 674,086 | +0.24(+0.44%) |
Mar 11, 2024 | 53.54 | 53.93 | 53.31 | 53.91 | 530,556 | +0.19(+0.35%) |
Mar 08, 2024 | 53.94 | 54.20 | 53.66 | 53.72 | 903,520 | -0.02(-0.04%) |
Mar 07, 2024 | 53.59 | 53.92 | 53.56 | 53.74 | 623,699 | +0.48(+0.90%) |
Mar 06, 2024 | 53.43 | 53.51 | 53.04 | 53.27 | 884,785 | +0.14(+0.26%) |
Mar 05, 2024 | 52.92 | 53.39 | 52.90 | 53.13 | 677,171 | -0.01(-0.02%) |
Mar 04, 2024 | 53.37 | 53.47 | 53.10 | 53.14 | 774,834 | +0.02(+0.04%) |