Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 58.95 | 59.57 | 58.55 | 59.39 | 47,715 | +0.74(+1.26%) |
May 08, 2024 | 57.50 | 58.79 | 57.43 | 58.65 | 24,952 | +0.60(+1.03%) |
May 07, 2024 | 58.05 | 58.73 | 58.03 | 58.05 | 51,582 | +0.11(+0.19%) |
May 06, 2024 | 57.88 | 58.31 | 57.84 | 57.94 | 24,199 | +0.65(+1.13%) |
May 03, 2024 | 57.94 | 57.94 | 57.20 | 57.29 | 33,585 | +0.29(+0.51%) |
May 02, 2024 | 57.34 | 57.50 | 56.66 | 57.00 | 67,400 | +0.61(+1.08%) |
May 01, 2024 | 55.26 | 56.94 | 55.26 | 56.39 | 62,968 | +1.43(+2.60%) |
Apr 30, 2024 | 54.80 | 55.55 | 54.80 | 54.96 | 41,820 | -0.54(-0.97%) |
Apr 29, 2024 | 56.29 | 56.54 | 55.32 | 55.50 | 55,810 | -0.71(-1.26%) |
Apr 26, 2024 | 57.14 | 57.95 | 56.01 | 56.21 | 89,785 | -1.33(-2.31%) |
Apr 25, 2024 | 57.96 | 57.96 | 56.78 | 57.54 | 70,544 | -1.03(-1.76%) |
Apr 24, 2024 | 56.75 | 58.64 | 55.97 | 58.57 | 83,785 | +0.21(+0.36%) |
Apr 23, 2024 | 58.07 | 58.71 | 58.07 | 58.36 | 27,763 | +0.59(+1.02%) |
Apr 22, 2024 | 57.28 | 58.04 | 56.90 | 57.77 | 44,056 | +0.41(+0.71%) |
Apr 19, 2024 | 55.12 | 57.39 | 55.12 | 57.36 | 66,214 | +1.95(+3.52%) |
Apr 18, 2024 | 54.75 | 55.73 | 54.75 | 55.41 | 54,433 | +0.73(+1.34%) |
Apr 17, 2024 | 55.05 | 55.51 | 54.55 | 54.68 | 36,156 | -0.20(-0.36%) |
Apr 16, 2024 | 55.05 | 55.08 | 54.37 | 54.88 | 31,488 | -0.58(-1.05%) |
Apr 15, 2024 | 56.39 | 56.84 | 54.91 | 55.46 | 42,901 | -0.62(-1.11%) |
Apr 12, 2024 | 55.76 | 56.13 | 55.12 | 56.08 | 43,279 | +0.01(+0.02%) |
Apr 11, 2024 | 55.71 | 56.20 | 54.87 | 56.07 | 52,174 | +0.46(+0.83%) |
Apr 10, 2024 | 57.31 | 57.31 | 54.83 | 55.61 | 62,588 | -3.00(-5.12%) |
Apr 09, 2024 | 58.55 | 58.86 | 58.20 | 58.61 | 26,465 | +0.02(+0.03%) |
Apr 08, 2024 | 58.01 | 58.60 | 58.01 | 58.59 | 34,848 | +1.12(+1.95%) |
Apr 05, 2024 | 57.44 | 58.08 | 57.29 | 57.47 | 59,677 | +0.05(+0.09%) |
Apr 04, 2024 | 58.66 | 58.97 | 57.31 | 57.42 | 36,705 | -0.43(-0.74%) |
Apr 03, 2024 | 57.81 | 58.74 | 57.77 | 57.85 | 44,409 | -0.40(-0.69%) |
Apr 02, 2024 | 58.22 | 58.89 | 57.25 | 58.25 | 53,204 | -0.87(-1.47%) |
Apr 01, 2024 | 60.52 | 60.52 | 58.91 | 59.12 | 47,982 | -1.62(-2.67%) |
Mar 28, 2024 | 59.63 | 61.07 | 59.60 | 60.74 | 126,369 | +1.10(+1.84%) |
Mar 27, 2024 | 57.98 | 59.84 | 57.92 | 59.64 | 56,952 | +1.95(+3.38%) |
Mar 26, 2024 | 57.63 | 58.10 | 57.18 | 57.69 | 52,409 | +0.44(+0.77%) |
Mar 25, 2024 | 57.46 | 57.96 | 56.99 | 57.25 | 26,517 | -0.02(-0.03%) |
Mar 22, 2024 | 58.57 | 58.57 | 57.11 | 57.27 | 37,556 | -1.12(-1.92%) |
Mar 21, 2024 | 58.37 | 58.79 | 57.84 | 58.39 | 69,704 | +0.01(+0.02%) |
Mar 20, 2024 | 55.79 | 58.77 | 55.53 | 58.38 | 105,192 | +2.29(+4.08%) |
Mar 19, 2024 | 55.06 | 56.35 | 54.46 | 56.09 | 95,181 | +1.03(+1.87%) |
Mar 18, 2024 | 55.94 | 56.18 | 55.04 | 55.06 | 47,502 | -0.91(-1.63%) |
Mar 15, 2024 | 55.65 | 56.89 | 55.65 | 55.97 | 136,082 | +0.00(+0.00%) |
Mar 14, 2024 | 56.58 | 56.58 | 55.53 | 55.97 | 60,511 | -0.58(-1.03%) |
Mar 13, 2024 | 56.55 | 57.22 | 56.46 | 56.55 | 30,034 | -0.26(-0.46%) |
Mar 12, 2024 | 56.83 | 57.02 | 55.98 | 56.81 | 37,969 | -0.26(-0.46%) |
Mar 11, 2024 | 57.44 | 57.44 | 56.61 | 57.07 | 29,240 | -0.47(-0.82%) |
Mar 08, 2024 | 58.02 | 58.41 | 57.17 | 57.54 | 42,320 | +0.42(+0.73%) |
Mar 07, 2024 | 57.55 | 57.94 | 56.71 | 57.12 | 56,404 | -0.14(-0.24%) |
Mar 06, 2024 | 57.47 | 58.28 | 56.36 | 57.26 | 113,823 | -0.31(-0.54%) |
Mar 05, 2024 | 56.98 | 57.93 | 56.95 | 57.57 | 89,166 | +0.73(+1.28%) |
Mar 04, 2024 | 57.05 | 58.23 | 56.62 | 56.84 | 67,970 | +0.11(+0.19%) |