Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 60.03 | 60.26 | 59.12 | 59.94 | 17,297,968 | +0.11(+0.18%) |
May 02, 2024 | 60.12 | 60.15 | 59.32 | 59.83 | 15,366,509 | +0.31(+0.52%) |
May 01, 2024 | 59.58 | 60.15 | 59.33 | 59.52 | 16,366,619 | +0.20(+0.34%) |
Apr 30, 2024 | 59.60 | 59.99 | 59.30 | 59.32 | 18,007,670 | -0.48(-0.80%) |
Apr 29, 2024 | 59.86 | 60.30 | 59.36 | 59.80 | 15,343,672 | -0.11(-0.18%) |
Apr 26, 2024 | 59.78 | 60.43 | 59.38 | 59.91 | 18,785,972 | -0.02(-0.03%) |
Apr 25, 2024 | 60.61 | 60.96 | 59.60 | 59.93 | 24,002,208 | -0.67(-1.11%) |
Apr 24, 2024 | 60.60 | 60.95 | 60.05 | 60.60 | 19,728,664 | -0.34(-0.56%) |
Apr 23, 2024 | 61.17 | 61.76 | 60.81 | 60.94 | 21,730,428 | -0.16(-0.26%) |
Apr 22, 2024 | 60.40 | 61.48 | 60.34 | 61.10 | 21,751,820 | +0.75(+1.24%) |
Apr 19, 2024 | 59.00 | 60.85 | 58.85 | 60.35 | 34,334,316 | +1.61(+2.74%) |
Apr 18, 2024 | 57.63 | 59.13 | 57.22 | 58.74 | 24,467,192 | +1.56(+2.73%) |
Apr 17, 2024 | 56.88 | 57.63 | 56.65 | 57.18 | 18,866,536 | +0.77(+1.37%) |
Apr 16, 2024 | 56.90 | 56.96 | 55.66 | 56.41 | 25,617,828 | -0.56(-0.98%) |
Apr 15, 2024 | 57.61 | 57.98 | 56.73 | 56.97 | 19,406,122 | +0.50(+0.89%) |
Apr 12, 2024 | 55.97 | 57.00 | 55.34 | 56.47 | 27,876,736 | -0.22(-0.39%) |
Apr 11, 2024 | 56.98 | 57.00 | 55.62 | 56.69 | 19,000,496 | -0.25(-0.44%) |
Apr 10, 2024 | 56.79 | 57.30 | 56.42 | 56.94 | 16,539,116 | -0.64(-1.11%) |
Apr 09, 2024 | 57.70 | 57.99 | 56.87 | 57.58 | 10,645,802 | -0.21(-0.36%) |
Apr 08, 2024 | 57.38 | 57.98 | 57.31 | 57.79 | 15,308,862 | +0.39(+0.68%) |
Apr 05, 2024 | 56.63 | 57.62 | 56.57 | 57.40 | 11,080,994 | +0.72(+1.27%) |
Apr 04, 2024 | 57.73 | 58.00 | 56.54 | 56.68 | 12,361,533 | -0.45(-0.79%) |
Apr 03, 2024 | 57.20 | 57.96 | 56.85 | 57.13 | 13,225,955 | -0.22(-0.38%) |
Apr 02, 2024 | 57.36 | 58.00 | 57.19 | 57.35 | 14,632,418 | -0.26(-0.45%) |
Apr 01, 2024 | 57.88 | 57.88 | 57.26 | 57.61 | 11,038,409 | -0.35(-0.60%) |
Mar 28, 2024 | 57.66 | 58.01 | 57.56 | 57.96 | 14,626,243 | +0.35(+0.61%) |
Mar 27, 2024 | 56.38 | 57.64 | 56.38 | 57.61 | 13,762,674 | +0.93(+1.64%) |
Mar 26, 2024 | 57.14 | 57.15 | 56.59 | 56.68 | 11,532,375 | -0.05(-0.09%) |
Mar 25, 2024 | 57.08 | 57.33 | 56.37 | 56.73 | 15,026,125 | -0.40(-0.70%) |
Mar 22, 2024 | 57.81 | 58.02 | 57.12 | 57.13 | 13,736,622 | -0.72(-1.24%) |
Mar 21, 2024 | 57.59 | 58.12 | 57.45 | 57.85 | 18,164,192 | +0.55(+0.96%) |
Mar 20, 2024 | 56.62 | 57.51 | 56.28 | 57.30 | 22,840,600 | +0.29(+0.51%) |
Mar 19, 2024 | 57.65 | 57.94 | 56.92 | 57.01 | 14,500,928 | -0.76(-1.32%) |
Mar 18, 2024 | 57.60 | 57.83 | 57.11 | 57.77 | 16,374,326 | +0.26(+0.45%) |
Mar 15, 2024 | 56.86 | 58.30 | 56.86 | 57.51 | 40,782,804 | +0.14(+0.24%) |
Mar 14, 2024 | 57.87 | 58.12 | 57.12 | 57.37 | 24,850,008 | -0.45(-0.78%) |
Mar 13, 2024 | 57.62 | 58.44 | 57.62 | 57.82 | 17,443,904 | +0.21(+0.36%) |
Mar 12, 2024 | 57.25 | 58.11 | 57.10 | 57.61 | 23,622,866 | +0.52(+0.91%) |
Mar 11, 2024 | 56.78 | 57.34 | 56.52 | 57.09 | 16,622,617 | +0.02(+0.04%) |
Mar 08, 2024 | 57.21 | 57.54 | 56.88 | 57.07 | 17,872,538 | +0.07(+0.12%) |
Mar 07, 2024 | 57.05 | 57.68 | 56.87 | 57.00 | 18,114,420 | -0.11(-0.19%) |
Mar 06, 2024 | 56.82 | 57.39 | 56.27 | 57.11 | 25,415,378 | +0.51(+0.90%) |
Mar 05, 2024 | 55.71 | 57.10 | 55.43 | 56.60 | 21,781,120 | +0.79(+1.42%) |
Mar 04, 2024 | 54.87 | 56.56 | 54.73 | 55.81 | 19,483,184 | +0.75(+1.36%) |