Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 59.15 | 59.15 | 58.06 | 58.47 | 125,451 | -0.57(-0.97%) |
May 09, 2024 | 57.71 | 59.30 | 57.59 | 59.04 | 172,110 | +1.49(+2.59%) |
May 08, 2024 | 57.31 | 57.75 | 56.84 | 57.55 | 119,563 | -0.54(-0.93%) |
May 07, 2024 | 58.84 | 59.43 | 57.99 | 58.09 | 504,068 | -0.76(-1.29%) |
May 06, 2024 | 59.18 | 59.61 | 58.74 | 58.85 | 138,377 | +0.01(+0.02%) |
May 03, 2024 | 59.08 | 59.27 | 57.99 | 58.84 | 179,778 | +1.04(+1.80%) |
May 02, 2024 | 57.82 | 58.09 | 57.21 | 57.80 | 144,238 | +0.84(+1.47%) |
May 01, 2024 | 57.07 | 58.12 | 56.63 | 56.96 | 148,446 | -0.24(-0.42%) |
Apr 30, 2024 | 58.02 | 58.39 | 57.09 | 57.20 | 199,749 | -1.41(-2.41%) |
Apr 29, 2024 | 59.00 | 59.41 | 58.52 | 58.61 | 115,994 | +0.08(+0.14%) |
Apr 26, 2024 | 57.81 | 59.83 | 57.81 | 58.53 | 220,593 | +0.72(+1.25%) |
Apr 25, 2024 | 57.43 | 58.60 | 56.30 | 57.81 | 241,427 | +0.95(+1.67%) |
Apr 24, 2024 | 56.74 | 57.50 | 56.74 | 56.86 | 167,158 | -0.17(-0.30%) |
Apr 23, 2024 | 56.09 | 57.28 | 56.09 | 57.03 | 159,828 | +0.96(+1.71%) |
Apr 22, 2024 | 55.00 | 56.15 | 54.66 | 56.07 | 170,292 | +1.19(+2.17%) |
Apr 19, 2024 | 53.94 | 55.26 | 53.94 | 54.88 | 211,136 | +0.66(+1.22%) |
Apr 18, 2024 | 54.82 | 55.41 | 54.16 | 54.22 | 190,617 | -0.44(-0.80%) |
Apr 17, 2024 | 56.16 | 56.16 | 54.47 | 54.66 | 163,667 | -1.06(-1.90%) |
Apr 16, 2024 | 55.75 | 56.08 | 54.73 | 55.72 | 225,364 | -0.61(-1.08%) |
Apr 15, 2024 | 57.76 | 57.79 | 55.82 | 56.33 | 200,666 | -0.56(-0.98%) |
Apr 12, 2024 | 56.87 | 57.53 | 56.35 | 56.89 | 153,112 | -0.66(-1.15%) |
Apr 11, 2024 | 57.01 | 57.88 | 56.70 | 57.55 | 125,099 | +1.04(+1.84%) |
Apr 10, 2024 | 57.14 | 57.71 | 56.06 | 56.51 | 268,522 | -2.59(-4.38%) |
Apr 09, 2024 | 58.10 | 59.38 | 57.88 | 59.10 | 143,239 | +1.12(+1.93%) |
Apr 08, 2024 | 58.03 | 58.39 | 57.45 | 57.98 | 141,428 | +0.91(+1.59%) |
Apr 05, 2024 | 56.10 | 57.12 | 56.10 | 57.07 | 252,086 | +0.72(+1.28%) |
Apr 04, 2024 | 58.15 | 58.58 | 55.98 | 56.35 | 225,062 | -1.16(-2.02%) |
Apr 03, 2024 | 55.28 | 57.70 | 55.28 | 57.51 | 238,983 | +1.82(+3.27%) |
Apr 02, 2024 | 57.00 | 57.13 | 55.30 | 55.69 | 276,036 | -1.79(-3.11%) |