Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 57.23 | 57.82 | 57.03 | 57.16 | 2,167,139 | -0.02(-0.03%) |
Apr 30, 2024 | 57.65 | 57.83 | 57.18 | 57.18 | 2,531,498 | -0.80(-1.38%) |
Apr 29, 2024 | 57.86 | 58.05 | 57.77 | 57.98 | 1,715,805 | +0.34(+0.59%) |
Apr 26, 2024 | 57.45 | 57.71 | 57.43 | 57.64 | 1,715,667 | +0.45(+0.79%) |
Apr 25, 2024 | 56.63 | 57.26 | 56.51 | 57.19 | 2,508,456 | -0.12(-0.21%) |
Apr 24, 2024 | 57.49 | 57.50 | 57.09 | 57.31 | 2,183,714 | -0.06(-0.10%) |
Apr 23, 2024 | 56.94 | 57.44 | 56.91 | 57.37 | 1,869,440 | +0.53(+0.93%) |
Apr 22, 2024 | 56.48 | 56.99 | 56.41 | 56.84 | 3,769,019 | +0.62(+1.10%) |
Apr 19, 2024 | 56.20 | 56.39 | 56.06 | 56.22 | 3,176,306 | -0.03(-0.05%) |
Apr 18, 2024 | 56.35 | 56.60 | 56.15 | 56.25 | 1,709,505 | +0.00(+0.00%) |
Apr 17, 2024 | 56.51 | 56.56 | 56.02 | 56.25 | 3,483,776 | +0.01(+0.02%) |
Apr 16, 2024 | 56.33 | 56.49 | 56.07 | 56.24 | 8,547,287 | -0.61(-1.07%) |
Apr 15, 2024 | 57.63 | 57.65 | 56.74 | 56.85 | 4,038,538 | -0.23(-0.40%) |
Apr 12, 2024 | 57.55 | 57.67 | 56.98 | 57.08 | 3,781,424 | -1.04(-1.79%) |
Apr 11, 2024 | 58.16 | 58.19 | 57.57 | 58.12 | 9,022,731 | +0.20(+0.35%) |
Apr 10, 2024 | 57.94 | 58.13 | 57.70 | 57.92 | 3,384,663 | -0.80(-1.36%) |
Apr 09, 2024 | 58.90 | 59.00 | 58.45 | 58.72 | 9,937,078 | +0.10(+0.17%) |
Apr 08, 2024 | 58.63 | 58.74 | 58.55 | 58.62 | 1,845,464 | +0.30(+0.51%) |
Apr 05, 2024 | 58.07 | 58.44 | 57.95 | 58.32 | 1,931,031 | +0.18(+0.31%) |
Apr 04, 2024 | 58.97 | 59.00 | 58.10 | 58.14 | 2,116,567 | -0.39(-0.67%) |
Apr 03, 2024 | 58.12 | 58.63 | 58.11 | 58.53 | 1,926,699 | +0.25(+0.43%) |
Apr 02, 2024 | 58.23 | 58.34 | 58.14 | 58.28 | 1,684,274 | -0.20(-0.34%) |
Apr 01, 2024 | 58.65 | 58.89 | 58.35 | 58.48 | 1,832,809 | -0.17(-0.29%) |
Mar 28, 2024 | 58.58 | 58.70 | 58.69 | 58.65 | 1,848,891 | -0.03(-0.05%) |
Mar 27, 2024 | 58.49 | 58.68 | 58.42 | 58.68 | 4,276,863 | +0.30(+0.51%) |
Mar 26, 2024 | 58.59 | 58.59 | 58.37 | 58.38 | 1,592,979 | +0.05(+0.09%) |
Mar 25, 2024 | 58.30 | 58.52 | 58.30 | 58.33 | 3,002,675 | -0.10(-0.17%) |
Mar 22, 2024 | 58.53 | 58.57 | 58.35 | 58.43 | 1,731,269 | -0.20(-0.34%) |
Mar 21, 2024 | 58.78 | 58.86 | 58.63 | 58.63 | 1,518,690 | +0.01(+0.02%) |
Mar 20, 2024 | 57.98 | 58.67 | 57.96 | 58.62 | 2,825,338 | +0.60(+1.03%) |
Mar 19, 2024 | 57.85 | 58.16 | 57.76 | 58.02 | 1,601,268 | +0.02(+0.03%) |
Mar 18, 2024 | 58.19 | 58.22 | 57.95 | 58.00 | 1,896,084 | +0.05(+0.09%) |
Mar 15, 2024 | 58.01 | 58.10 | 57.80 | 57.95 | 2,236,749 | -0.08(-0.15%) |
Mar 14, 2024 | 58.43 | 58.47 | 57.84 | 58.03 | 2,950,495 | -0.37(-0.63%) |
Mar 13, 2024 | 58.36 | 58.52 | 58.32 | 58.40 | 1,370,217 | -0.07(-0.12%) |
Mar 12, 2024 | 58.18 | 58.47 | 57.95 | 58.47 | 1,826,862 | +0.48(+0.82%) |
Mar 11, 2024 | 57.93 | 58.03 | 57.79 | 57.99 | 1,627,703 | -0.17(-0.29%) |
Mar 08, 2024 | 58.50 | 58.59 | 58.09 | 58.16 | 2,116,591 | -0.14(-0.24%) |
Mar 07, 2024 | 58.05 | 58.36 | 58.00 | 58.30 | 1,465,507 | +0.58(+1.00%) |
Mar 06, 2024 | 57.71 | 57.91 | 57.62 | 57.73 | 2,848,829 | +0.71(+1.24%) |
Mar 05, 2024 | 57.20 | 57.36 | 56.88 | 57.02 | 2,179,459 | -0.22(-0.38%) |
Mar 04, 2024 | 57.27 | 57.33 | 57.18 | 57.24 | 2,242,498 | -0.16(-0.28%) |