Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 59.61 | 59.61 | 59.37 | 59.59 | 2,666 | +0.59(+1.00%) |
May 02, 2024 | 59.11 | 59.18 | 58.88 | 59.00 | 21,284 | +0.27(+0.45%) |
May 01, 2024 | 58.84 | 58.84 | 58.73 | 58.73 | 1,773 | +0.04(+0.06%) |
Apr 30, 2024 | 59.10 | 59.15 | 58.70 | 58.70 | 2,000 | -0.43(-0.73%) |
Apr 29, 2024 | 59.19 | 59.19 | 59.03 | 59.13 | 10,263 | +0.10(+0.16%) |
Apr 26, 2024 | 59.05 | 59.19 | 59.03 | 59.03 | 1,786 | +0.19(+0.32%) |
Apr 25, 2024 | 58.55 | 58.91 | 58.39 | 58.84 | 6,738 | -0.29(-0.50%) |
Apr 24, 2024 | 58.95 | 59.17 | 58.95 | 59.13 | 2,357 | +0.09(+0.16%) |
Apr 23, 2024 | 58.86 | 59.17 | 58.86 | 59.04 | 12,814 | +0.39(+0.67%) |
Apr 22, 2024 | 58.60 | 58.82 | 58.60 | 58.65 | 1,856 | +0.41(+0.70%) |
Apr 19, 2024 | 58.31 | 58.42 | 58.15 | 58.25 | 12,729 | -0.05(-0.08%) |
Apr 18, 2024 | 58.50 | 58.53 | 58.22 | 58.29 | 3,902 | -0.03(-0.06%) |
Apr 17, 2024 | 58.71 | 58.71 | 58.19 | 58.33 | 7,953 | -0.17(-0.29%) |
Apr 16, 2024 | 58.65 | 58.67 | 58.48 | 58.49 | 3,170 | -0.10(-0.17%) |
Apr 15, 2024 | 59.56 | 59.56 | 58.57 | 58.60 | 1,492 | -0.50(-0.84%) |
Apr 12, 2024 | 59.53 | 59.53 | 59.03 | 59.09 | 3,266 | -0.63(-1.05%) |
Apr 11, 2024 | 59.36 | 59.85 | 59.36 | 59.72 | 3,987 | +0.17(+0.29%) |
Apr 10, 2024 | 59.47 | 59.55 | 59.29 | 59.55 | 3,460 | -0.51(-0.85%) |
Apr 09, 2024 | 59.73 | 60.06 | 59.70 | 60.06 | 5,732 | +0.05(+0.09%) |
Apr 08, 2024 | 60.06 | 60.15 | 60.01 | 60.01 | 5,912 | -0.08(-0.13%) |
Apr 05, 2024 | 59.81 | 60.09 | 59.81 | 60.09 | 557 | +0.39(+0.65%) |
Apr 04, 2024 | 60.58 | 60.58 | 59.62 | 59.70 | 13,153 | -0.54(-0.90%) |
Apr 03, 2024 | 60.44 | 60.44 | 60.23 | 60.24 | 4,788 | -0.16(-0.27%) |
Apr 02, 2024 | 60.37 | 60.40 | 60.27 | 60.40 | 2,443 | -0.31(-0.52%) |
Apr 01, 2024 | 60.67 | 60.72 | 60.59 | 60.72 | 4,356 | -0.24(-0.40%) |
Mar 28, 2024 | 60.90 | 60.99 | 60.90 | 60.96 | 8,088 | +0.23(+0.39%) |
Mar 27, 2024 | 60.43 | 60.73 | 60.39 | 60.73 | 3,500 | +0.61(+1.02%) |
Mar 26, 2024 | 60.29 | 60.34 | 60.12 | 60.12 | 7,644 | -0.11(-0.18%) |
Mar 25, 2024 | 60.27 | 60.32 | 60.22 | 60.22 | 194,713 | -0.20(-0.33%) |
Mar 22, 2024 | 60.48 | 60.48 | 60.38 | 60.43 | 3,132 | -0.04(-0.07%) |
Mar 21, 2024 | 60.56 | 60.59 | 60.47 | 60.47 | 251,107 | +0.16(+0.27%) |
Mar 20, 2024 | 60.02 | 60.40 | 59.96 | 60.31 | 272,619 | +0.29(+0.49%) |
Mar 19, 2024 | 59.62 | 60.02 | 59.61 | 60.02 | 4,058 | +0.33(+0.55%) |
Mar 18, 2024 | 59.85 | 59.85 | 59.69 | 59.69 | 2,781 | +0.21(+0.35%) |
Mar 15, 2024 | 59.57 | 59.57 | 59.48 | 59.48 | 1,947 | -0.28(-0.48%) |
Mar 14, 2024 | 59.83 | 59.83 | 59.50 | 59.76 | 5,375 | -0.16(-0.27%) |
Mar 13, 2024 | 60.01 | 60.02 | 59.92 | 59.92 | 4,733 | -0.13(-0.21%) |
Mar 12, 2024 | 60.00 | 60.05 | 59.81 | 60.05 | 1,964 | +0.50(+0.84%) |
Mar 11, 2024 | 59.33 | 59.57 | 59.33 | 59.55 | 6,603 | +0.01(+0.02%) |
Mar 08, 2024 | 59.88 | 59.90 | 59.47 | 59.54 | 7,462 | -0.23(-0.38%) |
Mar 07, 2024 | 59.69 | 59.83 | 59.69 | 59.77 | 1,775 | +0.36(+0.61%) |
Mar 06, 2024 | 59.50 | 59.50 | 59.34 | 59.41 | 1,844 | +0.28(+0.47%) |
Mar 05, 2024 | 59.21 | 59.28 | 59.02 | 59.13 | 1,454 | -0.55(-0.92%) |
Mar 04, 2024 | 59.47 | 59.75 | 59.42 | 59.68 | 11,965 | +0.09(+0.16%) |