Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 53.98 | 54.27 | 53.98 | 54.18 | 21,107 | +0.43(+0.80%) |
May 03, 2024 | 53.73 | 53.76 | 53.56 | 53.76 | 11,632 | +0.48(+0.89%) |
May 02, 2024 | 53.14 | 53.46 | 53.05 | 53.28 | 156,897 | +0.64(+1.23%) |
May 01, 2024 | 52.71 | 53.23 | 52.53 | 52.63 | 17,049 | -0.20(-0.38%) |
Apr 30, 2024 | 53.41 | 53.43 | 52.84 | 52.84 | 20,833 | -0.86(-1.60%) |
Apr 29, 2024 | 53.59 | 53.73 | 53.54 | 53.70 | 11,801 | +0.22(+0.40%) |
Apr 26, 2024 | 53.36 | 53.50 | 53.23 | 53.48 | 731,898 | +0.47(+0.89%) |
Apr 25, 2024 | 52.53 | 53.09 | 52.43 | 53.01 | 25,408 | -0.23(-0.44%) |
Apr 24, 2024 | 53.32 | 53.32 | 53.01 | 53.24 | 422,835 | -0.16(-0.29%) |
Apr 23, 2024 | 53.08 | 53.44 | 53.08 | 53.40 | 13,394 | +0.41(+0.76%) |
Apr 22, 2024 | 52.63 | 53.11 | 52.61 | 52.99 | 11,758 | +0.55(+1.04%) |
Apr 19, 2024 | 52.54 | 52.57 | 52.32 | 52.45 | 18,918 | +0.11(+0.22%) |
Apr 18, 2024 | 52.47 | 52.68 | 52.25 | 52.33 | 26,535 | -0.18(-0.34%) |
Apr 17, 2024 | 52.74 | 52.74 | 52.23 | 52.51 | 18,888 | +0.12(+0.22%) |
Apr 16, 2024 | 52.54 | 52.57 | 52.27 | 52.39 | 17,866 | -0.67(-1.27%) |
Apr 15, 2024 | 53.93 | 53.93 | 53.00 | 53.07 | 27,399 | -0.16(-0.31%) |
Apr 12, 2024 | 53.71 | 53.76 | 53.17 | 53.23 | 24,361 | -0.79(-1.46%) |
Apr 11, 2024 | 54.21 | 54.21 | 53.51 | 54.02 | 26,480 | -0.05(-0.09%) |
Apr 10, 2024 | 54.01 | 54.23 | 53.87 | 54.07 | 14,733 | -0.56(-1.02%) |
Apr 09, 2024 | 54.85 | 54.85 | 54.44 | 54.63 | 15,052 | +0.06(+0.11%) |
Apr 08, 2024 | 54.58 | 54.66 | 54.43 | 54.57 | 13,132 | +0.37(+0.69%) |
Apr 05, 2024 | 54.01 | 54.29 | 53.85 | 54.20 | 12,508 | +0.23(+0.42%) |
Apr 04, 2024 | 54.77 | 54.77 | 53.89 | 53.97 | 10,280 | -0.28(-0.51%) |
Apr 03, 2024 | 53.75 | 54.28 | 53.75 | 54.25 | 14,848 | +0.51(+0.94%) |
Apr 02, 2024 | 53.68 | 53.75 | 53.58 | 53.74 | 13,980 | -0.12(-0.22%) |
Apr 01, 2024 | 53.98 | 54.04 | 53.76 | 53.86 | 31,729 | -0.22(-0.41%) |
Mar 28, 2024 | 54.07 | 54.15 | 53.96 | 54.08 | 17,343 | +0.04(+0.08%) |
Mar 27, 2024 | 53.78 | 54.04 | 54.04 | 12,252 | +0.32(+0.59%) | |
Mar 26, 2024 | 53.85 | 53.87 | 53.72 | 53.72 | 16,308 | +0.14(+0.26%) |
Mar 25, 2024 | 53.41 | 53.72 | 53.41 | 53.58 | 20,420 | +0.03(+0.06%) |
Mar 22, 2024 | 53.66 | 53.66 | 53.52 | 53.55 | 14,318 | -0.18(-0.33%) |
Mar 21, 2024 | 53.86 | 53.86 | 53.72 | 53.73 | 19,444 | -0.04(-0.08%) |
Mar 20, 2024 | 53.14 | 53.80 | 53.06 | 53.77 | 13,443 | +0.55(+1.04%) |
Mar 19, 2024 | 53.03 | 53.29 | 53.02 | 53.22 | 11,519 | +0.30(+0.56%) |
Mar 18, 2024 | 52.94 | 53.00 | 52.87 | 52.92 | 32,055 | +0.01(+0.02%) |
Mar 15, 2024 | 52.95 | 53.00 | 52.77 | 52.91 | 5,941 | +0.25(+0.47%) |
Mar 14, 2024 | 53.12 | 53.12 | 52.53 | 52.67 | 43,663 | -0.45(-0.85%) |
Mar 13, 2024 | 52.92 | 53.19 | 52.92 | 53.12 | 20,355 | +0.09(+0.16%) |
Mar 12, 2024 | 52.64 | 53.04 | 52.64 | 53.03 | 16,075 | +0.48(+0.92%) |
Mar 11, 2024 | 52.50 | 52.60 | 52.34 | 52.55 | 17,317 | -0.26(-0.49%) |
Mar 08, 2024 | 53.18 | 53.18 | 52.73 | 52.81 | 14,105 | -0.19(-0.36%) |
Mar 07, 2024 | 52.89 | 53.06 | 52.83 | 53.00 | 14,652 | +0.41(+0.78%) |
Mar 06, 2024 | 52.58 | 52.76 | 52.53 | 52.59 | 9,716 | +0.59(+1.13%) |
Mar 05, 2024 | 52.10 | 52.21 | 51.94 | 52.00 | 27,637 | +0.01(+0.02%) |
Mar 04, 2024 | 52.09 | 52.09 | 51.97 | 51.99 | 35,586 | -0.31(-0.59%) |