Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 58.96 | 59.46 | 57.59 | 57.82 | 98,846 | -0.53(-0.91%) |
May 10, 2024 | 59.03 | 59.03 | 57.94 | 58.35 | 125,711 | -0.57(-0.97%) |
May 09, 2024 | 57.59 | 59.17 | 57.48 | 58.92 | 172,467 | +1.49(+2.59%) |
May 08, 2024 | 57.19 | 57.63 | 56.72 | 57.43 | 119,811 | -0.54(-0.93%) |
May 07, 2024 | 58.72 | 59.31 | 57.87 | 57.97 | 505,114 | -0.76(-1.29%) |
May 06, 2024 | 59.06 | 59.49 | 58.62 | 58.73 | 138,664 | +0.01(+0.02%) |
May 03, 2024 | 58.96 | 59.14 | 57.87 | 58.72 | 180,151 | +1.04(+1.80%) |
May 02, 2024 | 57.70 | 57.97 | 57.09 | 57.68 | 144,537 | +0.84(+1.47%) |
May 01, 2024 | 56.95 | 58.00 | 56.51 | 56.84 | 148,754 | -0.24(-0.42%) |
Apr 30, 2024 | 57.90 | 58.27 | 56.98 | 57.08 | 200,163 | -1.41(-2.41%) |
Apr 29, 2024 | 58.88 | 59.29 | 58.40 | 58.49 | 116,234 | +0.08(+0.14%) |
Apr 26, 2024 | 57.69 | 59.71 | 57.69 | 58.41 | 221,050 | +0.72(+1.25%) |
Apr 25, 2024 | 57.31 | 58.48 | 56.18 | 57.69 | 241,928 | +0.95(+1.67%) |
Apr 24, 2024 | 56.62 | 57.38 | 56.62 | 56.74 | 167,504 | -0.17(-0.30%) |
Apr 23, 2024 | 55.97 | 57.16 | 55.97 | 56.91 | 160,159 | +0.96(+1.71%) |
Apr 22, 2024 | 54.89 | 56.03 | 54.55 | 55.95 | 170,645 | +1.19(+2.17%) |
Apr 19, 2024 | 53.83 | 55.15 | 53.83 | 54.77 | 211,574 | +0.66(+1.22%) |
Apr 18, 2024 | 54.71 | 55.30 | 54.05 | 54.11 | 191,012 | -0.44(-0.80%) |
Apr 17, 2024 | 56.04 | 56.04 | 54.36 | 54.55 | 164,006 | -1.06(-1.90%) |
Apr 16, 2024 | 55.63 | 55.96 | 54.62 | 55.60 | 225,831 | -0.61(-1.08%) |
Apr 15, 2024 | 57.64 | 57.67 | 55.70 | 56.21 | 201,082 | -0.56(-0.98%) |
Apr 12, 2024 | 56.75 | 57.41 | 56.23 | 56.77 | 153,429 | -0.66(-1.15%) |
Apr 11, 2024 | 56.89 | 57.76 | 56.58 | 57.43 | 125,358 | +1.04(+1.84%) |
Apr 10, 2024 | 57.02 | 57.59 | 55.94 | 56.39 | 269,079 | -2.58(-4.38%) |
Apr 09, 2024 | 57.98 | 59.26 | 57.76 | 58.98 | 143,536 | +1.12(+1.93%) |
Apr 08, 2024 | 57.91 | 58.27 | 57.33 | 57.86 | 141,721 | +0.91(+1.59%) |
Apr 05, 2024 | 55.98 | 57.00 | 55.98 | 56.95 | 252,609 | +0.72(+1.28%) |
Apr 04, 2024 | 58.03 | 58.46 | 55.86 | 56.23 | 225,529 | -1.16(-2.02%) |
Apr 03, 2024 | 55.17 | 57.58 | 55.17 | 57.39 | 239,478 | +1.82(+3.27%) |
Apr 02, 2024 | 56.88 | 57.01 | 55.18 | 55.57 | 276,608 | -1.79(-3.11%) |
Apr 01, 2024 | 57.84 | 58.02 | 56.97 | 57.36 | 268,159 | -0.49(-0.85%) |
Mar 28, 2024 | 57.33 | 57.72 | 57.72 | 57.85 | 327,559 | +0.58(+1.01%) |
Mar 27, 2024 | 56.38 | 56.94 | 56.11 | 57.27 | 258,399 | +1.42(+2.54%) |
Mar 26, 2024 | 56.12 | 56.15 | 55.13 | 55.85 | 170,143 | +0.05(+0.09%) |
Mar 25, 2024 | 55.48 | 56.25 | 55.35 | 55.80 | 153,458 | +0.82(+1.49%) |
Mar 22, 2024 | 56.84 | 57.17 | 54.91 | 54.99 | 202,484 | -2.01(-3.52%) |
Mar 21, 2024 | 54.89 | 57.18 | 54.56 | 56.99 | 259,124 | +2.54(+4.67%) |
Mar 20, 2024 | 53.33 | 54.83 | 53.28 | 54.45 | 139,069 | +0.91(+1.70%) |
Mar 19, 2024 | 52.57 | 53.70 | 52.57 | 53.54 | 147,276 | +0.92(+1.74%) |
Mar 18, 2024 | 52.70 | 53.01 | 52.24 | 52.62 | 154,416 | +0.00(+0.00%) |
Mar 15, 2024 | 51.89 | 52.73 | 51.84 | 52.62 | 329,086 | +0.47(+0.90%) |
Mar 14, 2024 | 53.96 | 54.18 | 51.88 | 52.15 | 177,876 | -1.83(-3.38%) |
Mar 13, 2024 | 54.26 | 54.74 | 53.79 | 53.98 | 155,599 | -0.21(-0.39%) |
Mar 12, 2024 | 53.53 | 54.23 | 53.25 | 54.19 | 160,097 | +0.51(+0.95%) |
Mar 11, 2024 | 53.54 | 53.89 | 53.06 | 53.68 | 117,073 | -0.01(-0.02%) |
Mar 08, 2024 | 53.24 | 53.75 | 52.99 | 53.69 | 117,831 | +1.01(+1.91%) |
Mar 07, 2024 | 51.89 | 52.70 | 51.83 | 52.68 | 108,837 | +0.90(+1.73%) |
Mar 06, 2024 | 52.37 | 52.63 | 51.70 | 51.78 | 145,701 | +0.07(+0.13%) |
Mar 05, 2024 | 52.91 | 53.27 | 51.63 | 51.71 | 191,061 | -1.42(-2.67%) |
Mar 04, 2024 | 54.08 | 54.72 | 52.95 | 53.13 | 245,260 | -0.76(-1.41%) |