Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 56.36 | 58.52 | 55.73 | 57.30 | 1,352,563 | +0.70(+1.24%) |
Apr 30, 2024 | 56.70 | 56.84 | 56.25 | 56.60 | 1,349,742 | -0.50(-0.88%) |
Apr 29, 2024 | 57.60 | 58.12 | 56.91 | 57.10 | 878,064 | -0.10(-0.17%) |
Apr 26, 2024 | 58.00 | 58.01 | 56.93 | 57.20 | 1,117,148 | -0.15(-0.26%) |
Apr 25, 2024 | 56.01 | 57.53 | 55.95 | 57.35 | 845,956 | +0.06(+0.10%) |
Apr 24, 2024 | 56.60 | 57.57 | 56.36 | 57.29 | 937,484 | +0.58(+1.02%) |
Apr 23, 2024 | 56.02 | 57.44 | 55.73 | 56.71 | 1,574,298 | +0.87(+1.56%) |
Apr 22, 2024 | 55.88 | 56.05 | 54.64 | 55.84 | 1,644,022 | +0.14(+0.25%) |
Apr 19, 2024 | 56.77 | 56.79 | 55.52 | 55.70 | 2,197,586 | -1.34(-2.35%) |
Apr 18, 2024 | 58.30 | 58.33 | 56.91 | 57.04 | 1,205,813 | -1.02(-1.76%) |
Apr 17, 2024 | 58.00 | 58.57 | 57.12 | 58.06 | 1,185,854 | +0.32(+0.55%) |
Apr 16, 2024 | 55.88 | 58.00 | 55.88 | 57.74 | 1,381,940 | +1.07(+1.89%) |
Apr 15, 2024 | 58.87 | 58.88 | 56.37 | 56.67 | 1,985,859 | -2.23(-3.79%) |
Apr 12, 2024 | 60.04 | 61.47 | 58.77 | 58.90 | 2,378,280 | -0.58(-0.98%) |
Apr 11, 2024 | 59.10 | 59.71 | 58.59 | 59.48 | 1,127,559 | +0.23(+0.39%) |
Apr 10, 2024 | 58.97 | 59.60 | 58.24 | 59.25 | 1,266,035 | -0.89(-1.48%) |
Apr 09, 2024 | 59.68 | 60.36 | 59.60 | 60.14 | 1,614,454 | +0.48(+0.80%) |
Apr 08, 2024 | 59.31 | 60.35 | 59.18 | 59.66 | 1,331,703 | +0.19(+0.32%) |
Apr 05, 2024 | 58.50 | 59.57 | 58.26 | 59.47 | 1,355,318 | +0.67(+1.14%) |
Apr 04, 2024 | 61.10 | 61.35 | 58.58 | 58.80 | 2,054,153 | -1.75(-2.89%) |
Apr 03, 2024 | 58.10 | 60.59 | 58.06 | 60.55 | 2,204,915 | +1.96(+3.35%) |
Apr 02, 2024 | 57.63 | 58.76 | 56.83 | 58.59 | 1,762,647 | +0.36(+0.62%) |
Apr 01, 2024 | 59.32 | 59.71 | 58.22 | 58.23 | 1,535,873 | -1.32(-2.22%) |
Mar 28, 2024 | 59.59 | 60.09 | 59.40 | 59.55 | 1,425,503 | +0.28(+0.47%) |
Mar 27, 2024 | 58.52 | 59.29 | 57.99 | 59.27 | 1,353,535 | +1.27(+2.19%) |
Mar 26, 2024 | 59.00 | 60.48 | 57.95 | 58.00 | 2,745,950 | -0.63(-1.07%) |
Mar 25, 2024 | 57.91 | 58.90 | 57.74 | 58.63 | 1,474,935 | +0.36(+0.62%) |
Mar 22, 2024 | 58.11 | 58.95 | 58.01 | 58.27 | 1,628,182 | -0.43(-0.73%) |
Mar 21, 2024 | 58.98 | 59.30 | 58.18 | 58.70 | 1,943,639 | +0.16(+0.27%) |
Mar 20, 2024 | 59.00 | 59.20 | 57.79 | 58.54 | 2,038,683 | -0.41(-0.70%) |
Mar 19, 2024 | 57.40 | 58.98 | 56.43 | 58.95 | 2,823,738 | +0.83(+1.43%) |
Mar 18, 2024 | 56.63 | 58.86 | 56.50 | 58.12 | 2,894,901 | +1.35(+2.38%) |
Mar 15, 2024 | 57.03 | 58.27 | 56.68 | 56.77 | 4,836,679 | -0.69(-1.20%) |
Mar 14, 2024 | 59.30 | 59.80 | 56.99 | 57.46 | 3,152,032 | -1.95(-3.28%) |
Mar 13, 2024 | 58.58 | 59.53 | 58.49 | 59.41 | 4,080,414 | +0.93(+1.59%) |
Mar 12, 2024 | 58.41 | 59.81 | 57.65 | 58.48 | 4,942,514 | +0.50(+0.86%) |
Mar 11, 2024 | 56.21 | 58.52 | 56.02 | 57.98 | 7,137,173 | +2.01(+3.59%) |
Mar 08, 2024 | 58.90 | 58.96 | 54.79 | 55.97 | 14,756,115 | +2.41(+4.50%) |
Mar 07, 2024 | 52.91 | 54.10 | 52.65 | 53.56 | 8,241,151 | +1.09(+2.08%) |
Mar 06, 2024 | 53.08 | 53.69 | 52.10 | 52.47 | 3,267,584 | +0.69(+1.33%) |
Mar 05, 2024 | 52.88 | 53.14 | 51.12 | 51.78 | 2,392,810 | -1.77(-3.31%) |
Mar 04, 2024 | 54.90 | 55.10 | 53.30 | 53.55 | 2,325,922 | -1.03(-1.89%) |