Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 59.83 | 60.28 | 59.73 | 60.23 | 30,237 | +0.59(+0.99%) |
May 06, 2024 | 58.73 | 59.77 | 58.68 | 59.64 | 36,388 | +1.48(+2.54%) |
May 03, 2024 | 58.00 | 58.43 | 57.76 | 58.16 | 45,643 | +1.23(+2.16%) |
May 02, 2024 | 56.52 | 56.96 | 56.00 | 56.93 | 28,270 | +0.74(+1.32%) |
May 01, 2024 | 55.07 | 56.84 | 54.88 | 56.19 | 85,948 | +0.79(+1.43%) |
Apr 30, 2024 | 55.66 | 56.06 | 55.20 | 55.40 | 17,351 | -0.90(-1.60%) |
Apr 29, 2024 | 56.20 | 56.34 | 55.61 | 56.30 | 22,230 | +0.47(+0.84%) |
Apr 26, 2024 | 55.10 | 55.84 | 55.08 | 55.83 | 8,847 | +0.86(+1.56%) |
Apr 25, 2024 | 54.43 | 55.07 | 53.92 | 54.97 | 11,055 | -0.61(-1.10%) |
Apr 24, 2024 | 55.19 | 55.59 | 54.81 | 55.58 | 4,909 | +0.40(+0.72%) |
Apr 23, 2024 | 54.13 | 55.18 | 54.13 | 55.18 | 5,478 | +0.97(+1.79%) |
Apr 22, 2024 | 53.91 | 54.40 | 53.38 | 54.21 | 9,659 | +0.55(+1.02%) |
Apr 19, 2024 | 53.29 | 53.66 | 53.01 | 53.66 | 10,601 | +0.81(+1.53%) |
Apr 18, 2024 | 53.78 | 53.78 | 52.80 | 52.85 | 10,847 | -0.74(-1.38%) |
Apr 17, 2024 | 53.72 | 53.92 | 53.36 | 53.59 | 10,092 | +0.07(+0.13%) |
Apr 16, 2024 | 53.29 | 53.80 | 52.85 | 53.52 | 18,682 | -0.35(-0.65%) |
Apr 15, 2024 | 54.27 | 54.80 | 53.33 | 53.87 | 12,892 | -0.22(-0.41%) |
Apr 12, 2024 | 53.83 | 54.45 | 53.63 | 54.09 | 16,938 | -0.53(-0.97%) |
Apr 11, 2024 | 53.79 | 54.62 | 53.42 | 54.62 | 10,415 | +1.09(+2.04%) |
Apr 10, 2024 | 54.62 | 54.67 | 53.38 | 53.53 | 24,168 | -2.37(-4.24%) |
Apr 09, 2024 | 55.00 | 55.90 | 54.66 | 55.90 | 10,733 | +0.57(+1.03%) |
Apr 08, 2024 | 54.91 | 55.33 | 54.84 | 55.33 | 12,730 | +0.67(+1.23%) |
Apr 05, 2024 | 54.66 | 55.07 | 54.42 | 54.66 | 6,741 | +0.30(+0.55%) |
Apr 04, 2024 | 55.59 | 56.00 | 54.29 | 54.36 | 6,241 | -0.68(-1.24%) |
Apr 03, 2024 | 55.04 | 55.43 | 55.04 | 55.04 | 9,721 | +0.18(+0.33%) |
Apr 02, 2024 | 55.35 | 55.46 | 54.67 | 54.86 | 5,824 | -1.00(-1.79%) |
Apr 01, 2024 | 56.36 | 56.36 | 55.71 | 55.86 | 12,073 | -1.12(-1.97%) |
Mar 28, 2024 | 56.98 | 0 | +0.53(+0.94%) | |||
Mar 27, 2024 | 56.13 | 56.45 | 55.66 | 56.45 | 5,108 | +0.70(+1.26%) |
Mar 26, 2024 | 56.36 | 56.58 | 55.75 | 55.75 | 7,010 | -0.65(-1.15%) |
Mar 25, 2024 | 56.55 | 57.23 | 56.40 | 56.40 | 1,770 | -0.45(-0.79%) |
Mar 22, 2024 | 57.04 | 57.21 | 56.85 | 56.85 | 7,242 | -0.26(-0.46%) |
Mar 21, 2024 | 56.88 | 58.31 | 56.88 | 57.11 | 9,945 | +0.16(+0.28%) |
Mar 20, 2024 | 56.10 | 57.13 | 55.91 | 56.95 | 9,908 | +1.43(+2.58%) |
Mar 19, 2024 | 55.72 | 56.02 | 55.52 | 55.52 | 2,794 | +0.23(+0.42%) |
Mar 18, 2024 | 55.28 | 55.61 | 55.20 | 55.29 | 4,743 | -0.12(-0.22%) |
Mar 15, 2024 | 55.35 | 55.60 | 55.12 | 55.41 | 58,066 | -0.44(-0.79%) |
Mar 14, 2024 | 56.08 | 56.08 | 54.77 | 55.85 | 25,528 | -0.57(-1.01%) |
Mar 13, 2024 | 56.81 | 57.30 | 56.38 | 56.42 | 6,811 | -0.28(-0.49%) |
Mar 12, 2024 | 57.06 | 57.08 | 56.42 | 56.70 | 3,716 | -0.05(-0.09%) |
Mar 11, 2024 | 56.08 | 56.90 | 55.84 | 56.75 | 3,344 | +0.22(+0.39%) |
Mar 08, 2024 | 56.99 | 57.10 | 56.02 | 56.53 | 9,586 | -0.05(-0.09%) |
Mar 07, 2024 | 56.75 | 57.08 | 56.58 | 56.58 | 4,860 | +0.48(+0.86%) |
Mar 06, 2024 | 56.56 | 57.59 | 55.92 | 56.10 | 11,070 | -0.29(-0.51%) |
Mar 05, 2024 | 55.86 | 56.39 | 55.61 | 56.39 | 6,504 | +0.45(+0.80%) |
Mar 04, 2024 | 55.93 | 56.59 | 55.75 | 55.94 | 6,077 | -0.21(-0.37%) |