Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 57.20 | 57.75 | 56.90 | 57.32 | 276,758 | +0.21(+0.37%) |
May 16, 2024 | 56.60 | 57.22 | 56.34 | 57.11 | 332,075 | +0.64(+1.13%) |
May 15, 2024 | 57.35 | 57.35 | 56.01 | 56.47 | 392,652 | -0.58(-1.02%) |
May 14, 2024 | 56.32 | 57.24 | 56.20 | 57.05 | 433,865 | -0.18(-0.31%) |
May 13, 2024 | 56.78 | 57.85 | 56.78 | 57.23 | 262,190 | +0.45(+0.79%) |
May 10, 2024 | 57.64 | 57.67 | 56.53 | 56.78 | 255,254 | -1.18(-2.04%) |
May 09, 2024 | 57.55 | 58.00 | 57.55 | 57.96 | 185,010 | +1.06(+1.86%) |
May 08, 2024 | 57.39 | 57.53 | 56.51 | 56.90 | 216,485 | -1.12(-1.93%) |
May 07, 2024 | 57.93 | 58.58 | 57.80 | 58.02 | 288,265 | +0.09(+0.16%) |
May 06, 2024 | 58.05 | 58.25 | 57.68 | 57.93 | 369,543 | -0.22(-0.38%) |
May 03, 2024 | 58.20 | 58.29 | 57.80 | 58.15 | 311,409 | -0.53(-0.90%) |
May 02, 2024 | 57.21 | 58.89 | 57.18 | 58.68 | 558,200 | +3.58(+6.50%) |
May 01, 2024 | 54.00 | 55.54 | 54.00 | 55.10 | 278,250 | +0.63(+1.16%) |
Apr 30, 2024 | 54.89 | 54.89 | 54.35 | 54.47 | 185,821 | -0.88(-1.59%) |
Apr 29, 2024 | 55.08 | 55.63 | 54.32 | 55.35 | 372,002 | +1.03(+1.90%) |
Apr 26, 2024 | 53.95 | 54.44 | 53.95 | 54.32 | 370,195 | +2.13(+4.08%) |
Apr 25, 2024 | 51.97 | 52.19 | 51.30 | 52.19 | 164,607 | +0.98(+1.91%) |
Apr 24, 2024 | 51.13 | 51.30 | 50.64 | 51.21 | 195,624 | +1.01(+2.01%) |
Apr 23, 2024 | 50.40 | 50.80 | 50.00 | 50.20 | 495,921 | -1.35(-2.62%) |
Apr 22, 2024 | 50.61 | 51.55 | 50.61 | 51.55 | 394,917 | +0.25(+0.49%) |
Apr 19, 2024 | 51.16 | 51.76 | 51.11 | 51.30 | 161,670 | -0.76(-1.46%) |
Apr 18, 2024 | 51.99 | 52.28 | 51.73 | 52.06 | 266,675 | +0.52(+1.01%) |
Apr 17, 2024 | 52.18 | 52.83 | 51.46 | 51.54 | 152,143 | -0.62(-1.19%) |
Apr 16, 2024 | 51.75 | 52.35 | 51.75 | 52.16 | 399,469 | +0.19(+0.37%) |
Apr 15, 2024 | 52.90 | 53.23 | 51.81 | 51.97 | 277,999 | -0.61(-1.16%) |
Apr 12, 2024 | 53.36 | 53.40 | 52.43 | 52.58 | 255,771 | -0.88(-1.64%) |
Apr 11, 2024 | 53.60 | 53.94 | 53.08 | 53.45 | 306,142 | +0.48(+0.90%) |
Apr 10, 2024 | 53.07 | 53.23 | 52.73 | 52.98 | 238,478 | -0.47(-0.88%) |
Apr 09, 2024 | 53.00 | 53.60 | 52.90 | 53.45 | 418,018 | +1.49(+2.87%) |
Apr 08, 2024 | 51.63 | 52.06 | 51.46 | 51.96 | 197,592 | +1.02(+2.00%) |
Apr 05, 2024 | 50.48 | 52.00 | 50.40 | 50.94 | 703,387 | +0.00(+0.00%) |
Apr 04, 2024 | 51.30 | 51.62 | 50.84 | 50.94 | 238,839 | -0.24(-0.47%) |
Apr 03, 2024 | 50.98 | 51.21 | 50.31 | 51.18 | 228,481 | -0.37(-0.72%) |
Apr 02, 2024 | 51.85 | 51.85 | 51.22 | 51.55 | 336,696 | -0.24(-0.46%) |