Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 55.08 | 55.37 | 54.51 | 54.77 | 4,084,210 | -0.61(-1.10%) |
Apr 30, 2024 | 55.35 | 55.73 | 55.15 | 55.38 | 4,811,618 | -0.19(-0.34%) |
Apr 29, 2024 | 55.48 | 55.68 | 54.92 | 55.57 | 3,703,048 | +0.08(+0.14%) |
Apr 26, 2024 | 55.67 | 55.99 | 55.38 | 55.49 | 3,472,040 | -0.42(-0.75%) |
Apr 25, 2024 | 56.15 | 56.45 | 55.59 | 55.91 | 3,219,111 | -0.24(-0.43%) |
Apr 24, 2024 | 55.54 | 56.23 | 55.35 | 56.15 | 3,619,527 | +0.52(+0.93%) |
Apr 23, 2024 | 57.08 | 57.23 | 55.52 | 55.63 | 5,146,482 | -1.30(-2.28%) |
Apr 22, 2024 | 56.80 | 57.14 | 56.34 | 56.93 | 4,260,412 | +0.36(+0.64%) |
Apr 19, 2024 | 55.74 | 56.69 | 55.52 | 56.57 | 4,522,756 | +1.00(+1.80%) |
Apr 18, 2024 | 55.40 | 55.70 | 55.18 | 55.57 | 3,706,972 | +0.31(+0.56%) |
Apr 17, 2024 | 55.50 | 56.06 | 55.09 | 55.26 | 4,955,808 | -0.02(-0.04%) |
Apr 16, 2024 | 56.44 | 56.73 | 55.25 | 55.28 | 6,182,782 | -0.08(-0.14%) |
Apr 15, 2024 | 55.63 | 55.98 | 55.28 | 55.36 | 4,228,125 | +0.16(+0.29%) |
Apr 12, 2024 | 55.91 | 56.11 | 55.18 | 55.20 | 3,862,902 | -0.95(-1.69%) |
Apr 11, 2024 | 56.75 | 56.75 | 55.77 | 56.15 | 3,272,562 | -0.45(-0.80%) |
Apr 10, 2024 | 55.20 | 56.71 | 55.00 | 56.60 | 5,079,731 | +1.18(+2.13%) |
Apr 09, 2024 | 55.47 | 55.73 | 55.10 | 55.42 | 4,727,456 | +0.05(+0.09%) |
Apr 08, 2024 | 55.89 | 57.05 | 55.27 | 55.37 | 7,123,251 | -1.94(-3.39%) |
Apr 05, 2024 | 57.49 | 57.52 | 56.87 | 57.31 | 3,620,708 | -0.13(-0.23%) |
Apr 04, 2024 | 57.86 | 58.14 | 57.27 | 57.44 | 4,730,434 | -0.32(-0.55%) |
Apr 03, 2024 | 57.83 | 58.34 | 57.29 | 57.76 | 3,817,620 | -0.06(-0.10%) |
Apr 02, 2024 | 57.27 | 57.83 | 57.10 | 57.82 | 4,406,158 | +0.83(+1.46%) |
Apr 01, 2024 | 57.20 | 57.40 | 56.97 | 56.99 | 3,055,339 | -0.14(-0.25%) |
Mar 28, 2024 | 56.93 | 57.36 | 56.91 | 57.13 | 6,458,586 | +0.23(+0.40%) |
Mar 27, 2024 | 56.43 | 56.93 | 56.25 | 56.90 | 3,992,637 | +0.51(+0.90%) |
Mar 26, 2024 | 56.07 | 56.73 | 55.97 | 56.39 | 4,238,716 | +0.43(+0.77%) |
Mar 25, 2024 | 56.61 | 56.78 | 55.87 | 55.96 | 4,511,302 | -0.59(-1.04%) |
Mar 22, 2024 | 57.25 | 57.26 | 56.47 | 56.55 | 3,618,796 | -0.47(-0.82%) |
Mar 21, 2024 | 56.93 | 57.14 | 56.47 | 57.02 | 7,041,572 | +0.19(+0.33%) |
Mar 20, 2024 | 56.48 | 56.84 | 56.31 | 56.83 | 3,157,158 | +0.35(+0.62%) |
Mar 19, 2024 | 56.40 | 56.86 | 56.31 | 56.48 | 5,342,230 | +0.29(+0.52%) |
Mar 18, 2024 | 55.75 | 56.29 | 55.59 | 56.19 | 4,022,048 | +0.13(+0.23%) |
Mar 15, 2024 | 55.28 | 56.45 | 55.26 | 56.06 | 7,875,617 | +0.55(+0.99%) |
Mar 14, 2024 | 55.97 | 56.20 | 55.17 | 55.51 | 5,442,937 | -0.57(-1.02%) |
Mar 13, 2024 | 55.35 | 56.12 | 55.23 | 56.08 | 4,753,310 | +0.77(+1.39%) |
Mar 12, 2024 | 55.00 | 55.75 | 54.97 | 55.31 | 5,802,355 | +0.32(+0.58%) |
Mar 11, 2024 | 55.87 | 56.08 | 54.91 | 54.99 | 6,773,377 | -0.98(-1.75%) |
Mar 08, 2024 | 55.48 | 56.04 | 54.81 | 55.97 | 9,642,465 | +0.49(+0.88%) |
Mar 07, 2024 | 52.25 | 55.53 | 51.73 | 55.48 | 17,765,590 | +4.99(+9.88%) |
Mar 06, 2024 | 49.71 | 50.65 | 49.43 | 50.49 | 7,727,407 | +1.01(+2.04%) |
Mar 05, 2024 | 49.63 | 50.20 | 49.45 | 49.48 | 5,372,672 | +0.11(+0.22%) |
Mar 04, 2024 | 49.12 | 50.03 | 49.00 | 49.37 | 5,310,247 | +0.21(+0.43%) |