Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 60.47 | 60.57 | 57.86 | 57.86 | 27,057 | -2.14(-3.57%) |
May 02, 2024 | 58.93 | 60.32 | 58.93 | 60.00 | 21,225 | +1.48(+2.53%) |
May 01, 2024 | 57.75 | 58.78 | 57.75 | 58.52 | 19,978 | +0.43(+0.74%) |
Apr 30, 2024 | 57.85 | 58.37 | 57.52 | 58.09 | 19,924 | -0.12(-0.21%) |
Apr 29, 2024 | 57.80 | 58.35 | 57.80 | 58.21 | 26,188 | +0.32(+0.55%) |
Apr 26, 2024 | 58.67 | 58.82 | 57.63 | 57.89 | 16,922 | -0.05(-0.09%) |
Apr 25, 2024 | 57.60 | 58.15 | 57.57 | 57.94 | 23,366 | -0.49(-0.84%) |
Apr 24, 2024 | 56.63 | 58.43 | 56.60 | 58.43 | 24,091 | +1.26(+2.20%) |
Apr 23, 2024 | 57.00 | 57.45 | 56.69 | 57.17 | 18,671 | +0.21(+0.37%) |
Apr 22, 2024 | 58.68 | 58.77 | 56.75 | 56.96 | 20,554 | -0.85(-1.47%) |
Apr 19, 2024 | 56.39 | 57.81 | 56.39 | 57.81 | 28,434 | +1.03(+1.81%) |
Apr 18, 2024 | 56.94 | 57.55 | 56.78 | 56.78 | 20,831 | +0.60(+1.07%) |
Apr 17, 2024 | 56.94 | 57.10 | 56.08 | 56.18 | 27,482 | -0.59(-1.04%) |
Apr 16, 2024 | 56.21 | 57.58 | 56.21 | 56.77 | 23,058 | +0.33(+0.58%) |
Apr 15, 2024 | 55.59 | 56.61 | 55.57 | 56.44 | 30,275 | +0.80(+1.44%) |
Apr 12, 2024 | 56.74 | 56.90 | 55.58 | 55.64 | 28,994 | -1.36(-2.39%) |
Apr 11, 2024 | 55.06 | 57.31 | 54.67 | 57.00 | 27,532 | +2.15(+3.92%) |
Apr 10, 2024 | 54.69 | 55.60 | 54.29 | 54.85 | 34,831 | -1.13(-2.02%) |
Apr 09, 2024 | 56.21 | 56.35 | 55.63 | 55.98 | 20,172 | +0.15(+0.27%) |
Apr 08, 2024 | 55.71 | 56.56 | 55.71 | 55.83 | 17,522 | +0.06(+0.11%) |
Apr 05, 2024 | 56.20 | 56.77 | 55.55 | 55.77 | 24,064 | -0.90(-1.59%) |
Apr 04, 2024 | 55.47 | 57.34 | 55.47 | 56.67 | 35,761 | +0.65(+1.16%) |
Apr 03, 2024 | 57.17 | 57.32 | 55.93 | 56.02 | 30,980 | -0.63(-1.11%) |
Apr 02, 2024 | 56.15 | 57.14 | 56.00 | 56.65 | 27,486 | +0.02(+0.04%) |
Apr 01, 2024 | 55.81 | 56.81 | 55.48 | 56.63 | 27,935 | -0.27(-0.47%) |
Mar 28, 2024 | 55.32 | 56.94 | 54.94 | 56.90 | 49,596 | +2.13(+3.89%) |
Mar 27, 2024 | 53.96 | 55.03 | 53.81 | 54.77 | 37,126 | +0.81(+1.50%) |
Mar 26, 2024 | 54.77 | 55.38 | 53.90 | 53.96 | 32,030 | -0.81(-1.48%) |
Mar 25, 2024 | 54.27 | 54.86 | 54.04 | 54.77 | 31,255 | +1.10(+2.05%) |
Mar 22, 2024 | 53.75 | 54.08 | 53.36 | 53.67 | 35,160 | -0.24(-0.45%) |
Mar 21, 2024 | 54.47 | 55.51 | 53.89 | 53.91 | 36,081 | -0.71(-1.30%) |
Mar 20, 2024 | 54.26 | 55.67 | 53.96 | 54.62 | 42,724 | +0.14(+0.26%) |
Mar 19, 2024 | 54.17 | 55.10 | 53.80 | 54.48 | 37,726 | +0.12(+0.22%) |
Mar 18, 2024 | 53.79 | 55.41 | 53.79 | 54.36 | 55,108 | +0.98(+1.84%) |
Mar 15, 2024 | 51.46 | 53.44 | 51.46 | 53.38 | 110,326 | +1.59(+3.07%) |
Mar 14, 2024 | 52.23 | 52.29 | 51.73 | 51.79 | 34,446 | -0.83(-1.58%) |
Mar 13, 2024 | 52.84 | 52.90 | 51.98 | 52.62 | 35,943 | +0.11(+0.21%) |
Mar 12, 2024 | 50.93 | 52.51 | 50.61 | 52.51 | 34,432 | +1.21(+2.36%) |
Mar 11, 2024 | 50.99 | 52.25 | 50.99 | 51.30 | 32,902 | +0.38(+0.75%) |
Mar 08, 2024 | 50.24 | 50.92 | 49.14 | 50.92 | 49,803 | +1.19(+2.39%) |
Mar 07, 2024 | 51.02 | 51.02 | 48.98 | 49.73 | 35,669 | -0.48(-0.96%) |
Mar 06, 2024 | 51.56 | 51.56 | 49.50 | 50.21 | 24,975 | -1.39(-2.69%) |
Mar 05, 2024 | 52.71 | 53.03 | 51.51 | 51.60 | 30,137 | -1.30(-2.46%) |
Mar 04, 2024 | 51.76 | 53.84 | 51.25 | 52.90 | 33,526 | +1.05(+2.03%) |