Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 58.23 | 60.87 | 58.23 | 60.45 | 6,173 | +2.22(+3.81%) |
May 21, 2024 | 57.52 | 58.23 | 55.33 | 58.23 | 1,021 | +2.13(+3.80%) |
May 20, 2024 | 56.05 | 56.10 | 56.05 | 56.10 | 613 | +0.05(+0.09%) |
May 17, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 925 | -0.70(-1.23%) |
May 16, 2024 | 57.00 | 58.00 | 55.92 | 56.75 | 3,996 | +0.20(+0.35%) |
May 15, 2024 | 54.38 | 56.55 | 54.38 | 56.55 | 629 | +1.50(+2.72%) |
May 14, 2024 | 54.39 | 55.05 | 54.39 | 55.05 | 4,753 | +0.05(+0.09%) |
May 10, 2024 | 55.00 | 72 | -0.67(-1.20%) | |||
May 09, 2024 | 55.67 | 55.67 | 55.27 | 55.67 | 922 | -1.64(-2.86%) |
May 07, 2024 | 57.31 | 140 | -0.27(-0.46%) | |||
May 06, 2024 | 56.00 | 57.58 | 56.00 | 57.58 | 1,080 | +1.58(+2.81%) |
May 03, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 133 | -1.62(-2.81%) |
May 02, 2024 | 57.84 | 57.84 | 56.42 | 57.62 | 2,143 | +0.09(+0.17%) |
May 01, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 431 | -0.24(-0.42%) |
Apr 30, 2024 | 58.20 | 58.51 | 57.02 | 57.77 | 2,519 | +0.81(+1.43%) |
Apr 29, 2024 | 56.86 | 57.86 | 56.86 | 56.95 | 857 | +1.57(+2.84%) |
Apr 26, 2024 | 55.38 | 57.47 | 55.38 | 55.38 | 545 | -1.04(-1.85%) |
Apr 25, 2024 | 57.16 | 57.16 | 56.42 | 56.42 | 681 | -0.47(-0.82%) |
Apr 24, 2024 | 56.41 | 57.61 | 56.00 | 56.89 | 1,514 | +1.89(+3.44%) |
Apr 23, 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 1,043 | +0.00(+0.00%) |
Apr 22, 2024 | 53.40 | 55.00 | 53.40 | 55.00 | 2,216 | +2.01(+3.78%) |
Apr 19, 2024 | 52.83 | 53.31 | 52.50 | 52.99 | 1,855 | +1.20(+2.31%) |
Apr 18, 2024 | 52.48 | 52.48 | 51.60 | 51.80 | 2,890 | +0.18(+0.35%) |
Apr 17, 2024 | 52.50 | 52.62 | 51.62 | 51.62 | 12,566 | -1.53(-2.88%) |
Apr 16, 2024 | 53.15 | 53.15 | 52.37 | 53.15 | 591 | -0.25(-0.47%) |
Apr 15, 2024 | 53.60 | 54.10 | 53.40 | 53.40 | 2,841 | +0.29(+0.55%) |
Apr 12, 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 226 | -0.90(-1.66%) |
Apr 11, 2024 | 53.93 | 54.01 | 53.72 | 54.01 | 1,425 | +0.34(+0.62%) |
Apr 10, 2024 | 53.93 | 53.93 | 52.62 | 53.67 | 4,514 | +0.07(+0.13%) |
Apr 09, 2024 | 54.38 | 54.38 | 53.50 | 53.60 | 875 | -1.40(-2.55%) |
Apr 08, 2024 | 55.00 | 55.00 | 53.50 | 55.00 | 428 | +2.69(+5.14%) |
Apr 05, 2024 | 53.87 | 53.87 | 52.31 | 52.31 | 378 | -3.69(-6.59%) |
Apr 04, 2024 | 54.34 | 56.66 | 54.34 | 56.00 | 4,214 | +2.83(+5.31%) |
Apr 03, 2024 | 52.31 | 53.17 | 52.31 | 53.17 | 612 | -0.46(-0.85%) |
Apr 02, 2024 | 53.54 | 54.00 | 53.50 | 53.63 | 16,448 | -4.18(-7.23%) |
Apr 01, 2024 | 58.42 | 58.42 | 57.20 | 57.81 | 1,881 | +0.41(+0.71%) |
Mar 28, 2024 | 57.88 | 58.00 | 57.40 | 57.40 | 2,916 | -0.15(-0.26%) |
Mar 27, 2024 | 56.11 | 57.91 | 56.11 | 57.55 | 824 | +0.38(+0.67%) |
Mar 26, 2024 | 57.66 | 57.66 | 57.00 | 57.17 | 2,356 | -0.55(-0.95%) |
Mar 25, 2024 | 57.65 | 57.72 | 55.52 | 57.72 | 1,169 | -0.03(-0.06%) |
Mar 22, 2024 | 57.43 | 58.55 | 56.51 | 57.75 | 5,118 | -2.22(-3.69%) |
Mar 21, 2024 | 60.03 | 60.03 | 58.05 | 59.97 | 750 | +3.97(+7.08%) |
Mar 20, 2024 | 55.77 | 56.00 | 55.74 | 56.00 | 822 | +1.40(+2.56%) |
Mar 19, 2024 | 54.25 | 54.70 | 53.54 | 54.60 | 10,954 | -3.50(-6.03%) |
Mar 18, 2024 | 58.00 | 58.46 | 58.00 | 58.10 | 1,736 | -0.90(-1.52%) |
Mar 15, 2024 | 58.88 | 59.90 | 58.88 | 59.00 | 8,263 | -1.86(-3.06%) |
Mar 14, 2024 | 60.83 | 62.00 | 60.55 | 60.86 | 13,929 | +1.09(+1.83%) |
Mar 13, 2024 | 59.10 | 59.77 | 59.10 | 59.77 | 1,182 | +0.67(+1.13%) |
Mar 12, 2024 | 58.00 | 59.83 | 58.00 | 59.10 | 4,954 | -2.40(-3.90%) |
Mar 08, 2024 | 61.50 | 100 | +1.80(+3.02%) | |||
Mar 07, 2024 | 60.00 | 60.00 | 59.15 | 59.70 | 2,164 | -1.29(-2.12%) |
Mar 06, 2024 | 61.75 | 61.75 | 60.69 | 60.99 | 1,291 | -0.41(-0.66%) |
Mar 05, 2024 | 61.65 | 62.00 | 60.85 | 61.40 | 11,292 | -0.88(-1.42%) |
Mar 04, 2024 | 60.92 | 62.41 | 59.77 | 62.28 | 6,730 | +3.27(+5.55%) |