Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 59.54 | 59.76 | 59.15 | 59.16 | 11,276 | -0.47(-0.79%) |
May 15, 2024 | 58.17 | 59.63 | 58.17 | 59.63 | 19,744 | +2.05(+3.56%) |
May 14, 2024 | 57.07 | 57.68 | 57.07 | 57.58 | 15,389 | +0.49(+0.86%) |
May 13, 2024 | 57.33 | 57.43 | 57.06 | 57.09 | 20,805 | -0.15(-0.26%) |
May 10, 2024 | 57.26 | 57.66 | 57.14 | 57.24 | 12,699 | +0.77(+1.36%) |
May 09, 2024 | 56.41 | 56.66 | 56.08 | 56.47 | 6,780 | +0.10(+0.18%) |
May 08, 2024 | 56.07 | 56.48 | 56.07 | 56.37 | 16,033 | -0.12(-0.21%) |
May 07, 2024 | 56.84 | 57.01 | 56.38 | 56.49 | 26,759 | -0.64(-1.12%) |
May 06, 2024 | 55.90 | 57.13 | 55.90 | 57.13 | 13,853 | +1.71(+3.09%) |
May 03, 2024 | 55.42 | 55.76 | 55.10 | 55.42 | 12,755 | +0.85(+1.56%) |
May 02, 2024 | 54.02 | 54.60 | 53.27 | 54.57 | 18,417 | +1.30(+2.44%) |
May 01, 2024 | 53.48 | 54.85 | 52.96 | 53.27 | 25,891 | -0.54(-1.00%) |
Apr 30, 2024 | 55.15 | 55.32 | 53.81 | 53.81 | 8,527 | -1.65(-2.98%) |
Apr 29, 2024 | 55.40 | 55.46 | 55.16 | 55.46 | 5,882 | +0.43(+0.78%) |
Apr 26, 2024 | 54.52 | 55.33 | 54.50 | 55.03 | 10,493 | +1.06(+1.96%) |
Apr 25, 2024 | 52.22 | 54.06 | 52.22 | 53.97 | 10,985 | +0.81(+1.52%) |
Apr 24, 2024 | 54.04 | 54.04 | 52.90 | 53.16 | 8,474 | -0.23(-0.43%) |
Apr 23, 2024 | 52.34 | 53.47 | 52.30 | 53.39 | 23,882 | +1.45(+2.79%) |
Apr 22, 2024 | 51.55 | 52.29 | 51.10 | 51.94 | 19,440 | +0.82(+1.60%) |
Apr 19, 2024 | 52.30 | 52.68 | 50.93 | 51.12 | 29,959 | -1.67(-3.16%) |
Apr 18, 2024 | 53.24 | 53.77 | 52.65 | 52.79 | 13,328 | -0.51(-0.96%) |
Apr 17, 2024 | 54.64 | 54.83 | 53.30 | 53.30 | 27,935 | -1.28(-2.35%) |
Apr 16, 2024 | 54.19 | 54.72 | 53.84 | 54.58 | 19,418 | +0.48(+0.89%) |
Apr 15, 2024 | 56.08 | 56.14 | 54.06 | 54.10 | 31,217 | -1.47(-2.65%) |
Apr 12, 2024 | 56.39 | 56.39 | 55.43 | 55.57 | 31,783 | -1.80(-3.14%) |
Apr 11, 2024 | 56.49 | 57.38 | 56.24 | 57.37 | 54,152 | +1.20(+2.14%) |
Apr 10, 2024 | 56.15 | 56.62 | 55.85 | 56.17 | 44,377 | -0.71(-1.25%) |
Apr 09, 2024 | 57.62 | 57.62 | 56.57 | 56.88 | 12,629 | -0.42(-0.73%) |
Apr 08, 2024 | 57.63 | 57.63 | 56.97 | 57.30 | 10,389 | +0.13(+0.23%) |
Apr 05, 2024 | 56.36 | 57.46 | 56.36 | 57.17 | 52,271 | +1.03(+1.83%) |
Apr 04, 2024 | 58.06 | 58.36 | 56.14 | 56.14 | 35,041 | -1.01(-1.77%) |
Apr 03, 2024 | 56.18 | 57.55 | 56.18 | 57.15 | 16,869 | +0.49(+0.86%) |
Apr 02, 2024 | 56.18 | 56.66 | 55.95 | 56.66 | 14,698 | -0.77(-1.34%) |