Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2024 | 57.34 | 57.70 | 57.34 | 57.64 | 68,864 | -0.16(-0.28%) |
May 07, 2024 | 57.90 | 58.06 | 57.80 | 57.80 | 65,722 | -0.16(-0.28%) |
May 06, 2024 | 57.61 | 57.98 | 57.61 | 57.96 | 76,874 | +0.58(+1.01%) |
May 03, 2024 | 57.51 | 57.75 | 57.19 | 57.38 | 100,209 | +0.64(+1.13%) |
May 02, 2024 | 56.47 | 56.85 | 55.76 | 56.74 | 87,498 | +0.98(+1.76%) |
May 01, 2024 | 55.62 | 56.77 | 55.46 | 55.76 | 56,129 | -0.03(-0.05%) |
Apr 30, 2024 | 56.44 | 56.62 | 55.79 | 55.79 | 61,055 | -1.12(-1.97%) |
Apr 29, 2024 | 56.73 | 57.01 | 56.66 | 56.91 | 59,122 | +0.46(+0.81%) |
Apr 26, 2024 | 56.12 | 56.65 | 56.08 | 56.45 | 47,341 | +0.59(+1.06%) |
Apr 25, 2024 | 55.30 | 55.97 | 55.15 | 55.86 | 67,487 | -0.18(-0.32%) |
Apr 24, 2024 | 56.42 | 56.58 | 55.78 | 56.04 | 73,777 | +0.07(+0.13%) |
Apr 23, 2024 | 55.22 | 56.18 | 55.22 | 55.97 | 101,020 | +0.88(+1.60%) |
Apr 22, 2024 | 54.74 | 55.35 | 54.50 | 55.09 | 81,516 | +0.64(+1.18%) |
Apr 19, 2024 | 54.90 | 55.21 | 54.30 | 54.45 | 85,718 | -0.76(-1.38%) |
Apr 18, 2024 | 55.57 | 55.83 | 55.13 | 55.21 | 99,279 | -0.44(-0.79%) |
Apr 17, 2024 | 56.23 | 56.33 | 55.54 | 55.65 | 136,827 | -0.39(-0.70%) |
Apr 16, 2024 | 56.10 | 56.39 | 55.84 | 56.04 | 133,360 | -0.35(-0.62%) |
Apr 15, 2024 | 57.83 | 57.83 | 56.28 | 56.39 | 150,222 | -1.03(-1.79%) |
Apr 12, 2024 | 58.16 | 58.22 | 57.34 | 57.42 | 107,231 | -1.49(-2.53%) |
Apr 11, 2024 | 58.73 | 59.01 | 58.22 | 58.91 | 68,061 | +0.53(+0.91%) |
Apr 10, 2024 | 58.37 | 58.58 | 58.13 | 58.38 | 96,603 | -1.16(-1.95%) |
Apr 09, 2024 | 59.33 | 59.57 | 59.09 | 59.54 | 83,967 | +0.74(+1.26%) |
Apr 08, 2024 | 58.70 | 58.96 | 58.66 | 58.80 | 80,952 | +0.36(+0.62%) |
Apr 05, 2024 | 58.19 | 58.68 | 58.01 | 58.44 | 83,962 | +0.11(+0.19%) |
Apr 04, 2024 | 59.68 | 59.77 | 58.26 | 58.33 | 92,631 | -0.68(-1.15%) |
Apr 03, 2024 | 58.52 | 59.17 | 58.43 | 59.01 | 106,883 | +0.13(+0.22%) |
Apr 02, 2024 | 58.96 | 58.96 | 58.57 | 58.88 | 127,600 | -0.78(-1.31%) |
Apr 01, 2024 | 59.87 | 60.14 | 59.41 | 59.66 | 130,228 | +0.04(+0.07%) |
Mar 28, 2024 | 59.62 | 59.81 | 59.62 | 59.62 | 83,090 | -0.07(-0.12%) |
Mar 27, 2024 | 59.47 | 59.69 | 59.05 | 59.69 | 103,028 | +0.49(+0.83%) |
Mar 26, 2024 | 59.55 | 59.64 | 59.19 | 59.20 | 148,099 | -0.08(-0.13%) |
Mar 25, 2024 | 59.20 | 59.48 | 59.00 | 59.28 | 86,988 | -0.18(-0.30%) |
Mar 22, 2024 | 59.58 | 59.66 | 59.31 | 59.46 | 102,567 | -0.39(-0.65%) |
Mar 21, 2024 | 60.28 | 60.29 | 59.85 | 59.85 | 126,363 | +0.25(+0.42%) |
Mar 20, 2024 | 58.86 | 59.71 | 58.70 | 59.60 | 88,831 | +0.79(+1.34%) |
Mar 19, 2024 | 58.40 | 58.90 | 58.20 | 58.81 | 101,374 | -0.09(-0.15%) |
Mar 18, 2024 | 59.37 | 59.37 | 58.90 | 58.90 | 71,534 | +0.04(+0.07%) |
Mar 15, 2024 | 59.02 | 59.15 | 58.70 | 58.86 | 95,202 | -0.38(-0.64%) |
Mar 14, 2024 | 60.10 | 60.10 | 58.86 | 59.24 | 91,806 | -0.93(-1.55%) |
Mar 13, 2024 | 60.44 | 60.57 | 60.12 | 60.17 | 84,394 | -0.46(-0.76%) |
Mar 12, 2024 | 60.58 | 60.73 | 60.18 | 60.63 | 93,442 | +0.36(+0.60%) |
Mar 11, 2024 | 60.19 | 60.48 | 60.06 | 60.27 | 94,212 | -0.13(-0.22%) |
Mar 08, 2024 | 61.12 | 61.47 | 60.35 | 60.40 | 97,780 | -0.62(-1.02%) |
Mar 07, 2024 | 60.59 | 61.09 | 60.44 | 61.02 | 89,986 | +0.84(+1.40%) |
Mar 06, 2024 | 60.16 | 60.55 | 59.89 | 60.18 | 119,056 | +0.97(+1.64%) |
Mar 05, 2024 | 59.86 | 59.88 | 58.99 | 59.21 | 88,114 | -1.13(-1.87%) |
Mar 04, 2024 | 60.65 | 60.65 | 60.31 | 60.34 | 99,242 | -0.29(-0.48%) |