Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 57.97 | 58.23 | 57.36 | 58.10 | 742,458 | +0.20(+0.35%) |
May 16, 2024 | 56.55 | 58.01 | 56.55 | 57.90 | 1,653,873 | +1.27(+2.24%) |
May 15, 2024 | 56.37 | 57.26 | 56.31 | 56.63 | 1,436,589 | +1.33(+2.41%) |
May 14, 2024 | 55.44 | 55.95 | 54.57 | 55.30 | 744,954 | +0.38(+0.69%) |
May 13, 2024 | 55.36 | 55.39 | 54.41 | 54.92 | 506,398 | -0.15(-0.27%) |
May 10, 2024 | 55.01 | 55.12 | 54.51 | 55.07 | 466,901 | +0.06(+0.11%) |
May 09, 2024 | 54.48 | 55.45 | 54.06 | 55.01 | 646,610 | +0.56(+1.03%) |
May 08, 2024 | 54.38 | 54.86 | 54.02 | 54.45 | 413,017 | -0.45(-0.82%) |
May 07, 2024 | 54.50 | 55.12 | 54.21 | 54.90 | 612,691 | +0.80(+1.48%) |
May 06, 2024 | 55.11 | 55.11 | 53.78 | 54.10 | 628,638 | -0.79(-1.44%) |
May 03, 2024 | 55.51 | 56.08 | 54.54 | 54.89 | 489,025 | +0.65(+1.20%) |
May 02, 2024 | 54.87 | 54.87 | 54.01 | 54.24 | 1,052,058 | -0.04(-0.07%) |
May 01, 2024 | 54.57 | 55.62 | 54.20 | 54.28 | 451,817 | -0.07(-0.13%) |
Apr 30, 2024 | 54.58 | 55.13 | 54.30 | 54.35 | 523,226 | -0.75(-1.36%) |
Apr 29, 2024 | 54.60 | 55.42 | 54.47 | 55.10 | 550,427 | +0.97(+1.79%) |
Apr 26, 2024 | 54.59 | 54.96 | 54.09 | 54.13 | 611,811 | -0.30(-0.55%) |
Apr 25, 2024 | 54.46 | 54.77 | 53.89 | 54.43 | 866,536 | -0.88(-1.59%) |
Apr 24, 2024 | 56.15 | 56.17 | 55.20 | 55.31 | 551,384 | -1.20(-2.12%) |
Apr 23, 2024 | 55.32 | 56.57 | 55.08 | 56.51 | 581,379 | +1.44(+2.61%) |
Apr 22, 2024 | 55.16 | 55.48 | 54.51 | 55.07 | 588,915 | +0.13(+0.24%) |
Apr 19, 2024 | 54.86 | 55.14 | 54.16 | 54.94 | 730,722 | +0.19(+0.35%) |
Apr 18, 2024 | 55.51 | 55.55 | 54.54 | 54.75 | 978,298 | -0.77(-1.39%) |
Apr 17, 2024 | 58.10 | 58.14 | 55.32 | 55.52 | 1,545,096 | -2.93(-5.01%) |
Apr 16, 2024 | 59.04 | 59.30 | 58.06 | 58.45 | 800,018 | -1.06(-1.78%) |
Apr 15, 2024 | 61.19 | 61.19 | 59.18 | 59.51 | 518,762 | -1.27(-2.09%) |
Apr 12, 2024 | 61.02 | 61.63 | 60.61 | 60.78 | 497,158 | -0.71(-1.15%) |
Apr 11, 2024 | 61.63 | 62.00 | 60.72 | 61.49 | 939,981 | -0.08(-0.13%) |
Apr 10, 2024 | 64.00 | 64.28 | 61.00 | 61.57 | 1,493,120 | -3.83(-5.86%) |
Apr 09, 2024 | 64.61 | 65.54 | 64.01 | 65.40 | 586,476 | +0.88(+1.36%) |
Apr 08, 2024 | 63.60 | 64.57 | 63.52 | 64.52 | 598,552 | +1.17(+1.85%) |
Apr 05, 2024 | 62.75 | 63.48 | 62.51 | 63.35 | 522,666 | +0.42(+0.67%) |
Apr 04, 2024 | 63.16 | 63.90 | 62.76 | 62.93 | 551,838 | +0.42(+0.67%) |
Apr 03, 2024 | 62.41 | 63.08 | 62.32 | 62.51 | 557,195 | -0.30(-0.48%) |
Apr 02, 2024 | 63.64 | 63.64 | 62.13 | 62.81 | 745,289 | -1.28(-2.00%) |