Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 56.54 | 56.62 | 56.42 | 56.62 | 2,091 | +0.81(+1.46%) |
May 02, 2024 | 55.36 | 55.81 | 55.33 | 55.81 | 3,503 | +0.64(+1.15%) |
May 01, 2024 | 55.08 | 55.59 | 54.90 | 55.17 | 5,263 | -0.12(-0.22%) |
Apr 30, 2024 | 56.13 | 56.13 | 55.29 | 55.29 | 1,534 | -0.88(-1.56%) |
Apr 29, 2024 | 56.29 | 56.29 | 56.17 | 56.17 | 986 | +0.29(+0.51%) |
Apr 26, 2024 | 55.88 | 56.03 | 55.88 | 55.88 | 1,180 | +0.50(+0.90%) |
Apr 25, 2024 | 54.94 | 55.38 | 54.76 | 55.38 | 3,129 | +0.18(+0.33%) |
Apr 24, 2024 | 54.80 | 55.20 | 54.80 | 55.20 | 424 | +0.11(+0.20%) |
Apr 23, 2024 | 54.57 | 55.24 | 54.57 | 55.09 | 3,455 | +0.56(+1.03%) |
Apr 22, 2024 | 54.39 | 54.84 | 54.06 | 54.53 | 5,935 | +0.54(+1.00%) |
Apr 19, 2024 | 54.44 | 54.51 | 53.99 | 53.99 | 1,022 | -0.66(-1.21%) |
Apr 18, 2024 | 55.30 | 55.30 | 54.65 | 54.65 | 1,805 | -0.35(-0.64%) |
Apr 17, 2024 | 55.31 | 55.31 | 55.00 | 55.00 | 706 | -0.31(-0.55%) |
Apr 16, 2024 | 54.88 | 55.37 | 54.88 | 55.31 | 4,785 | -0.01(-0.01%) |
Apr 15, 2024 | 56.63 | 56.63 | 55.30 | 55.31 | 5,656 | -0.86(-1.54%) |
Apr 12, 2024 | 57.24 | 57.24 | 56.00 | 56.18 | 3,481 | -1.04(-1.81%) |
Apr 11, 2024 | 56.74 | 57.21 | 56.72 | 57.21 | 1,523 | +0.24(+0.42%) |
Apr 10, 2024 | 57.01 | 57.03 | 56.25 | 56.97 | 4,520 | -0.58(-1.01%) |
Apr 09, 2024 | 57.34 | 57.55 | 57.34 | 57.55 | 251 | +0.33(+0.58%) |
Apr 08, 2024 | 57.46 | 57.46 | 57.06 | 57.22 | 1,634 | +0.33(+0.58%) |
Apr 05, 2024 | 56.65 | 56.90 | 56.51 | 56.90 | 2,240 | +0.64(+1.14%) |
Apr 04, 2024 | 57.50 | 57.55 | 56.26 | 56.26 | 2,297 | -0.77(-1.35%) |
Apr 03, 2024 | 57.03 | 57.13 | 57.03 | 57.03 | 2,878 | +0.48(+0.85%) |
Apr 02, 2024 | 56.61 | 56.61 | 56.35 | 56.55 | 36,981 | -0.73(-1.28%) |
Apr 01, 2024 | 57.84 | 57.84 | 56.85 | 57.28 | 44,218 | -0.50(-0.86%) |
Mar 28, 2024 | 57.88 | 57.94 | 57.72 | 57.78 | 6,938 | +0.21(+0.36%) |
Mar 27, 2024 | 57.30 | 57.57 | 57.57 | 849 | +0.36(+0.63%) | |
Mar 26, 2024 | 57.31 | 57.53 | 57.20 | 57.20 | 4,085 | +0.11(+0.19%) |
Mar 25, 2024 | 57.22 | 57.22 | 57.09 | 57.09 | 781 | -0.26(-0.45%) |
Mar 22, 2024 | 57.23 | 57.35 | 57.22 | 57.35 | 2,196 | -0.26(-0.45%) |
Mar 21, 2024 | 57.72 | 57.95 | 57.60 | 57.61 | 3,726 | +0.70(+1.22%) |
Mar 20, 2024 | 56.55 | 56.92 | 56.27 | 56.92 | 4,167 | +0.58(+1.03%) |
Mar 19, 2024 | 55.80 | 56.39 | 55.74 | 56.34 | 9,226 | +0.30(+0.53%) |
Mar 18, 2024 | 56.17 | 56.32 | 55.97 | 56.04 | 3,395 | +0.32(+0.58%) |
Mar 15, 2024 | 55.96 | 55.96 | 55.72 | 55.72 | 6,319 | -0.34(-0.61%) |
Mar 14, 2024 | 56.14 | 56.18 | 56.00 | 56.05 | 2,484 | -0.52(-0.92%) |
Mar 13, 2024 | 56.82 | 56.88 | 56.57 | 56.57 | 1,883 | -0.39(-0.69%) |
Mar 12, 2024 | 56.61 | 56.97 | 56.61 | 56.97 | 3,491 | +0.56(+0.99%) |
Mar 11, 2024 | 56.22 | 56.52 | 56.16 | 56.41 | 3,543 | -0.36(-0.63%) |
Mar 08, 2024 | 57.69 | 57.69 | 56.66 | 56.77 | 3,497 | -0.44(-0.77%) |
Mar 07, 2024 | 57.24 | 57.36 | 57.21 | 57.21 | 915 | +0.67(+1.18%) |
Mar 06, 2024 | 56.34 | 56.61 | 56.34 | 56.54 | 2,712 | +0.84(+1.51%) |
Mar 05, 2024 | 56.01 | 56.01 | 55.57 | 55.70 | 2,214 | -0.83(-1.48%) |
Mar 04, 2024 | 56.78 | 56.78 | 56.54 | 56.54 | 1,768 | -0.07(-0.13%) |