Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 55.09 | 55.47 | 55.09 | 55.43 | 6,057 | +0.42(+0.76%) |
May 08, 2024 | 54.93 | 55.04 | 54.91 | 55.01 | 10,218 | -0.05(-0.09%) |
May 07, 2024 | 55.12 | 55.20 | 55.01 | 55.06 | 12,528 | +0.16(+0.29%) |
May 06, 2024 | 54.81 | 54.95 | 54.81 | 54.90 | 23,141 | +0.37(+0.68%) |
May 03, 2024 | 54.64 | 54.68 | 54.37 | 54.53 | 15,381 | +0.39(+0.72%) |
May 02, 2024 | 53.92 | 54.22 | 53.77 | 54.14 | 20,703 | +0.75(+1.40%) |
May 01, 2024 | 53.46 | 54.03 | 53.28 | 53.39 | 18,944 | -0.16(-0.30%) |
Apr 30, 2024 | 54.00 | 54.09 | 53.55 | 53.55 | 12,507 | -0.74(-1.36%) |
Apr 29, 2024 | 54.20 | 54.30 | 54.11 | 54.29 | 7,160 | +0.34(+0.63%) |
Apr 26, 2024 | 54.00 | 54.02 | 53.81 | 53.95 | 8,943 | +0.26(+0.48%) |
Apr 25, 2024 | 53.24 | 53.71 | 53.10 | 53.69 | 18,411 | -0.16(-0.29%) |
Apr 24, 2024 | 53.96 | 53.96 | 53.60 | 53.84 | 8,794 | -0.19(-0.34%) |
Apr 23, 2024 | 53.65 | 54.09 | 53.65 | 54.03 | 23,382 | +0.55(+1.03%) |
Apr 22, 2024 | 53.13 | 53.60 | 53.13 | 53.48 | 19,481 | +0.61(+1.15%) |
Apr 19, 2024 | 52.79 | 52.99 | 52.74 | 52.87 | 17,965 | +0.14(+0.27%) |
Apr 18, 2024 | 52.76 | 52.95 | 52.65 | 52.73 | 27,061 | +0.05(+0.09%) |
Apr 17, 2024 | 52.88 | 52.97 | 52.55 | 52.68 | 17,455 | +0.14(+0.27%) |
Apr 16, 2024 | 52.66 | 52.70 | 52.37 | 52.54 | 39,527 | -0.59(-1.11%) |
Apr 15, 2024 | 53.84 | 53.84 | 53.05 | 53.13 | 22,850 | -0.11(-0.21%) |
Apr 12, 2024 | 53.68 | 53.69 | 53.17 | 53.24 | 29,515 | -0.81(-1.50%) |
Apr 11, 2024 | 54.13 | 54.14 | 53.55 | 54.05 | 31,483 | +0.07(+0.12%) |
Apr 10, 2024 | 54.00 | 54.19 | 53.82 | 53.98 | 15,156 | -0.69(-1.26%) |
Apr 09, 2024 | 54.97 | 54.98 | 54.55 | 54.67 | 16,607 | -0.02(-0.03%) |
Apr 08, 2024 | 54.75 | 54.82 | 54.66 | 54.69 | 16,642 | +0.26(+0.48%) |
Apr 05, 2024 | 54.20 | 54.52 | 54.20 | 54.43 | 37,125 | +0.12(+0.23%) |
Apr 04, 2024 | 55.04 | 55.05 | 54.28 | 54.30 | 22,816 | -0.40(-0.72%) |
Apr 03, 2024 | 54.32 | 54.77 | 54.32 | 54.70 | 18,503 | +0.39(+0.72%) |
Apr 02, 2024 | 54.30 | 54.31 | 54.21 | 54.31 | 21,769 | -0.35(-0.64%) |
Apr 01, 2024 | 54.80 | 54.82 | 54.46 | 54.66 | 29,934 | -0.14(-0.26%) |
Mar 28, 2024 | 54.85 | 54.90 | 54.80 | 54.80 | 18,399 | -0.20(-0.36%) |
Mar 27, 2024 | 54.70 | 55.00 | 54.70 | 55.00 | 21,896 | +0.41(+0.75%) |
Mar 26, 2024 | 54.74 | 54.76 | 54.58 | 54.59 | 31,711 | +0.12(+0.22%) |
Mar 25, 2024 | 54.44 | 54.60 | 54.42 | 54.47 | 18,915 | +0.00(+0.00%) |
Mar 22, 2024 | 54.59 | 54.59 | 54.45 | 54.47 | 16,783 | -0.49(-0.89%) |
Mar 21, 2024 | 55.01 | 55.11 | 54.91 | 54.96 | 22,586 | -0.12(-0.22%) |
Mar 20, 2024 | 54.47 | 55.14 | 54.43 | 55.08 | 27,698 | +0.51(+0.94%) |
Mar 19, 2024 | 54.47 | 54.64 | 54.44 | 54.57 | 28,596 | +0.18(+0.32%) |
Mar 18, 2024 | 54.52 | 54.52 | 54.34 | 54.39 | 14,671 | -0.07(-0.13%) |
Mar 15, 2024 | 54.54 | 54.54 | 54.27 | 54.46 | 44,080 | +0.20(+0.37%) |
Mar 14, 2024 | 54.54 | 54.54 | 54.13 | 54.26 | 45,412 | -0.43(-0.79%) |
Mar 13, 2024 | 54.62 | 54.80 | 54.62 | 54.69 | 47,980 | +0.09(+0.16%) |
Mar 12, 2024 | 54.22 | 54.62 | 54.22 | 54.60 | 11,523 | +0.34(+0.63%) |
Mar 11, 2024 | 54.23 | 54.29 | 54.03 | 54.26 | 26,451 | -0.27(-0.50%) |
Mar 08, 2024 | 54.76 | 54.83 | 54.46 | 54.53 | 36,393 | -0.03(-0.05%) |
Mar 07, 2024 | 54.39 | 54.64 | 54.36 | 54.56 | 16,716 | +0.53(+0.98%) |
Mar 06, 2024 | 54.03 | 54.21 | 54.00 | 54.03 | 33,593 | +0.58(+1.09%) |
Mar 05, 2024 | 53.55 | 53.70 | 53.38 | 53.45 | 40,121 | +0.02(+0.04%) |
Mar 04, 2024 | 53.43 | 53.54 | 53.40 | 53.43 | 22,721 | -0.15(-0.28%) |