Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 57.65 | 57.70 | 57.08 | 57.68 | 9,607,710 | +0.16(+0.28%) |
May 16, 2024 | 56.36 | 57.73 | 56.29 | 57.52 | 13,973,819 | +1.26(+2.24%) |
May 15, 2024 | 56.21 | 56.49 | 55.63 | 56.26 | 16,429,449 | +0.26(+0.46%) |
May 14, 2024 | 56.69 | 57.10 | 55.20 | 56.00 | 15,409,847 | -0.47(-0.83%) |
May 13, 2024 | 55.91 | 57.55 | 55.88 | 56.47 | 11,766,780 | +0.65(+1.16%) |
May 10, 2024 | 55.72 | 56.44 | 55.57 | 55.82 | 9,288,426 | +0.14(+0.25%) |
May 09, 2024 | 54.90 | 55.74 | 54.72 | 55.68 | 10,299,462 | +0.77(+1.40%) |
May 08, 2024 | 55.79 | 56.06 | 54.69 | 54.91 | 13,622,132 | -0.83(-1.49%) |
May 07, 2024 | 55.66 | 57.09 | 55.58 | 55.74 | 17,485,492 | -0.23(-0.41%) |
May 06, 2024 | 55.99 | 56.27 | 55.32 | 55.97 | 16,616,591 | +0.07(+0.13%) |
May 03, 2024 | 55.22 | 56.43 | 54.96 | 55.90 | 23,946,132 | +0.75(+1.36%) |
May 02, 2024 | 56.39 | 56.74 | 53.70 | 55.15 | 37,880,680 | -1.16(-2.06%) |
May 01, 2024 | 56.00 | 56.88 | 54.00 | 56.31 | 65,752,712 | -11.40(-16.84%) |
Apr 30, 2024 | 67.20 | 68.19 | 66.92 | 67.71 | 13,497,666 | +0.26(+0.39%) |
Apr 29, 2024 | 67.14 | 67.88 | 67.08 | 67.45 | 6,556,252 | +0.27(+0.40%) |
Apr 26, 2024 | 67.21 | 67.42 | 66.75 | 67.18 | 6,396,468 | -0.15(-0.22%) |
Apr 25, 2024 | 67.50 | 67.75 | 66.88 | 67.33 | 8,916,624 | -0.44(-0.65%) |
Apr 24, 2024 | 68.10 | 68.21 | 67.48 | 67.77 | 8,651,646 | -0.73(-1.07%) |
Apr 23, 2024 | 69.82 | 70.21 | 68.38 | 68.50 | 8,449,320 | -1.13(-1.62%) |
Apr 22, 2024 | 69.49 | 70.12 | 69.13 | 69.63 | 5,700,146 | -0.12(-0.17%) |
Apr 19, 2024 | 69.17 | 69.94 | 68.79 | 69.75 | 7,809,806 | +0.36(+0.52%) |
Apr 18, 2024 | 69.17 | 69.60 | 68.86 | 69.39 | 10,087,125 | +0.79(+1.15%) |
Apr 17, 2024 | 69.09 | 69.40 | 67.96 | 68.60 | 8,575,512 | -0.43(-0.62%) |
Apr 16, 2024 | 71.66 | 71.66 | 68.97 | 69.03 | 9,602,812 | +0.07(+0.10%) |
Apr 15, 2024 | 69.12 | 70.00 | 68.78 | 68.96 | 7,234,179 | +0.32(+0.47%) |
Apr 12, 2024 | 69.54 | 69.86 | 68.32 | 68.64 | 7,691,025 | -1.10(-1.58%) |
Apr 11, 2024 | 71.12 | 71.21 | 69.70 | 69.74 | 10,447,478 | -1.41(-1.98%) |
Apr 10, 2024 | 73.10 | 73.18 | 70.84 | 71.15 | 8,363,076 | -2.21(-3.01%) |
Apr 09, 2024 | 74.74 | 74.85 | 73.11 | 73.36 | 5,933,911 | -1.08(-1.45%) |
Apr 08, 2024 | 74.41 | 74.75 | 73.83 | 74.44 | 6,496,590 | -0.14(-0.19%) |
Apr 05, 2024 | 74.06 | 75.12 | 73.70 | 74.58 | 6,366,640 | +0.68(+0.92%) |
Apr 04, 2024 | 74.88 | 75.27 | 73.78 | 73.90 | 5,815,813 | -0.70(-0.94%) |
Apr 03, 2024 | 74.04 | 74.70 | 73.32 | 74.60 | 9,200,689 | +0.78(+1.06%) |
Apr 02, 2024 | 74.88 | 75.19 | 71.96 | 73.82 | 23,675,174 | -5.74(-7.21%) |