Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 60.07 | 61.37 | 59.80 | 61.16 | 1,905 | -0.93(-1.49%) |
May 02, 2024 | 59.56 | 62.09 | 59.56 | 62.09 | 817 | -0.44(-0.70%) |
May 01, 2024 | 60.15 | 62.53 | 60.15 | 62.53 | 4,208 | +0.84(+1.36%) |
Apr 30, 2024 | 62.09 | 62.09 | 60.92 | 61.69 | 1,898 | +0.21(+0.34%) |
Apr 29, 2024 | 60.63 | 61.48 | 60.63 | 61.48 | 760 | +3.18(+5.46%) |
Apr 26, 2024 | 59.46 | 59.71 | 58.30 | 58.30 | 3,016 | +0.51(+0.88%) |
Apr 25, 2024 | 56.67 | 57.79 | 55.65 | 57.79 | 1,552 | +1.09(+1.92%) |
Apr 24, 2024 | 57.00 | 57.00 | 56.00 | 56.70 | 1,816 | +0.07(+0.12%) |
Apr 23, 2024 | 57.49 | 57.49 | 55.87 | 56.63 | 4,010 | +3.79(+7.17%) |
Apr 22, 2024 | 52.72 | 52.84 | 52.72 | 52.84 | 1,022 | +0.87(+1.67%) |
Apr 19, 2024 | 52.21 | 52.40 | 51.41 | 51.97 | 3,260 | -0.60(-1.14%) |
Apr 18, 2024 | 52.55 | 52.84 | 52.53 | 52.57 | 2,707 | +1.17(+2.27%) |
Apr 17, 2024 | 51.74 | 52.35 | 51.40 | 51.40 | 4,769 | -1.55(-2.92%) |
Apr 16, 2024 | 52.70 | 52.95 | 52.70 | 52.95 | 1,686 | -0.45(-0.84%) |
Apr 15, 2024 | 54.05 | 54.08 | 53.40 | 53.40 | 1,173 | -0.23(-0.43%) |
Apr 12, 2024 | 53.81 | 53.81 | 53.63 | 53.63 | 1,235 | -2.00(-3.59%) |
Apr 11, 2024 | 56.02 | 56.02 | 55.24 | 55.63 | 2,462 | -0.94(-1.67%) |
Apr 10, 2024 | 56.23 | 56.58 | 56.09 | 56.57 | 1,487 | -3.59(-5.96%) |
Apr 09, 2024 | 59.93 | 60.25 | 59.77 | 60.16 | 2,080 | +0.08(+0.13%) |
Apr 08, 2024 | 58.13 | 60.07 | 58.13 | 60.07 | 1,807 | +0.93(+1.58%) |
Apr 05, 2024 | 58.33 | 59.17 | 58.31 | 59.14 | 8,069 | +0.78(+1.34%) |
Apr 04, 2024 | 58.36 | 58.36 | 58.36 | 58.36 | 987 | +1.61(+2.84%) |
Apr 03, 2024 | 55.45 | 56.75 | 55.45 | 56.75 | 2,141 | +0.43(+0.76%) |
Apr 02, 2024 | 56.87 | 56.87 | 55.76 | 56.32 | 3,673 | +0.48(+0.85%) |
Apr 01, 2024 | 54.55 | 57.47 | 54.55 | 55.84 | 3,664 | +0.24(+0.44%) |
Mar 28, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 1,001 | +0.09(+0.15%) |
Mar 27, 2024 | 55.84 | 55.85 | 55.18 | 55.52 | 6,780 | +0.05(+0.10%) |
Mar 26, 2024 | 55.62 | 55.62 | 55.46 | 55.46 | 1,458 | +1.07(+1.96%) |
Mar 25, 2024 | 54.36 | 54.68 | 54.36 | 54.39 | 972 | -0.25(-0.46%) |
Mar 22, 2024 | 54.52 | 54.80 | 54.52 | 54.64 | 1,585 | -0.02(-0.04%) |
Mar 21, 2024 | 54.81 | 55.13 | 54.63 | 54.66 | 5,418 | -0.74(-1.34%) |
Mar 20, 2024 | 54.67 | 55.44 | 54.50 | 55.40 | 2,055 | +2.18(+4.10%) |
Mar 19, 2024 | 54.23 | 54.23 | 53.22 | 53.22 | 642 | -1.02(-1.89%) |
Mar 18, 2024 | 54.13 | 54.27 | 54.04 | 54.24 | 2,467 | -1.34(-2.40%) |
Mar 15, 2024 | 56.10 | 56.35 | 55.33 | 55.58 | 3,476 | -0.64(-1.14%) |
Mar 14, 2024 | 56.27 | 56.27 | 56.22 | 56.22 | 1,292 | -1.34(-2.33%) |
Mar 13, 2024 | 56.90 | 57.56 | 56.09 | 57.56 | 2,351 | +1.19(+2.11%) |
Mar 12, 2024 | 56.24 | 56.37 | 56.24 | 56.37 | 1,718 | -0.66(-1.16%) |
Mar 11, 2024 | 56.26 | 57.33 | 56.26 | 57.03 | 1,931 | +0.64(+1.13%) |
Mar 08, 2024 | 56.39 | 56.85 | 56.39 | 56.39 | 1,409 | +2.14(+3.94%) |
Mar 07, 2024 | 55.02 | 55.02 | 53.42 | 54.25 | 1,869 | -0.51(-0.92%) |
Mar 06, 2024 | 54.68 | 55.00 | 54.51 | 54.76 | 3,824 | +1.36(+2.54%) |
Mar 05, 2024 | 52.53 | 53.40 | 52.53 | 53.40 | 2,669 | +0.06(+0.11%) |
Mar 04, 2024 | 53.52 | 53.70 | 52.68 | 53.34 | 3,340 | +0.14(+0.26%) |