Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 53.79 | 54.14 | 53.20 | 53.81 | 1,402,333 | +0.10(+0.19%) |
May 17, 2024 | 54.51 | 54.60 | 53.31 | 53.71 | 1,177,818 | -0.68(-1.25%) |
May 16, 2024 | 55.36 | 55.50 | 54.25 | 54.39 | 1,414,695 | -1.01(-1.82%) |
May 15, 2024 | 56.96 | 57.14 | 55.27 | 55.40 | 1,452,419 | -1.06(-1.88%) |
May 14, 2024 | 57.81 | 58.35 | 56.43 | 56.46 | 1,144,305 | +0.11(+0.20%) |
May 13, 2024 | 57.21 | 58.39 | 56.29 | 56.35 | 1,195,554 | -0.35(-0.62%) |
May 10, 2024 | 57.26 | 57.49 | 56.45 | 56.70 | 636,925 | -0.40(-0.70%) |
May 09, 2024 | 56.12 | 57.42 | 56.03 | 57.10 | 1,502,636 | +0.63(+1.12%) |
May 08, 2024 | 57.05 | 57.21 | 56.30 | 56.47 | 1,069,609 | -1.10(-1.91%) |
May 07, 2024 | 57.94 | 58.66 | 57.53 | 57.57 | 935,817 | -0.56(-0.96%) |
May 06, 2024 | 57.79 | 58.75 | 57.79 | 58.13 | 1,083,469 | +0.73(+1.27%) |
May 03, 2024 | 58.43 | 59.28 | 57.35 | 57.40 | 1,001,515 | -0.35(-0.61%) |
May 02, 2024 | 57.44 | 58.12 | 56.92 | 57.75 | 1,043,688 | +1.05(+1.85%) |
May 01, 2024 | 58.30 | 58.67 | 56.66 | 56.70 | 1,408,195 | -1.60(-2.74%) |
Apr 30, 2024 | 60.11 | 60.23 | 58.06 | 58.30 | 939,389 | -2.46(-4.05%) |
Apr 29, 2024 | 61.00 | 61.68 | 60.46 | 60.76 | 1,310,765 | +0.04(+0.07%) |
Apr 26, 2024 | 59.03 | 60.78 | 58.89 | 60.72 | 1,016,933 | +1.65(+2.79%) |
Apr 25, 2024 | 57.70 | 59.75 | 57.70 | 59.07 | 1,175,338 | +0.01(+0.02%) |
Apr 24, 2024 | 59.28 | 60.18 | 58.79 | 59.06 | 873,367 | -0.21(-0.35%) |
Apr 23, 2024 | 58.67 | 60.23 | 58.00 | 59.27 | 2,184,838 | +1.83(+3.19%) |
Apr 22, 2024 | 57.36 | 57.83 | 56.91 | 57.44 | 1,101,768 | +0.28(+0.49%) |
Apr 19, 2024 | 56.26 | 57.69 | 56.07 | 57.16 | 1,598,962 | +0.68(+1.20%) |
Apr 18, 2024 | 58.42 | 58.42 | 56.37 | 56.48 | 1,716,072 | -1.17(-2.03%) |
Apr 17, 2024 | 60.11 | 60.11 | 57.62 | 57.65 | 1,313,257 | -1.70(-2.86%) |
Apr 16, 2024 | 59.28 | 59.76 | 58.60 | 59.35 | 1,506,782 | -0.36(-0.60%) |
Apr 15, 2024 | 59.75 | 60.74 | 59.41 | 59.71 | 1,202,038 | +0.69(+1.17%) |
Apr 12, 2024 | 60.49 | 60.69 | 58.74 | 59.02 | 1,339,354 | -0.60(-1.01%) |
Apr 11, 2024 | 60.42 | 60.52 | 59.43 | 59.62 | 953,652 | -0.52(-0.86%) |
Apr 10, 2024 | 60.15 | 60.69 | 59.78 | 60.14 | 1,301,491 | -0.97(-1.59%) |
Apr 09, 2024 | 62.65 | 62.93 | 60.73 | 61.11 | 1,437,829 | -1.52(-2.43%) |
Apr 08, 2024 | 63.62 | 63.96 | 62.52 | 62.63 | 1,332,550 | -0.82(-1.29%) |
Apr 05, 2024 | 62.42 | 64.14 | 62.37 | 63.45 | 1,432,254 | +0.69(+1.10%) |
Apr 04, 2024 | 63.86 | 64.26 | 62.15 | 62.76 | 1,414,411 | -0.62(-0.98%) |
Apr 03, 2024 | 62.77 | 63.92 | 62.77 | 63.38 | 1,458,671 | +0.10(+0.16%) |
Apr 02, 2024 | 66.09 | 66.31 | 63.10 | 63.28 | 1,745,828 | -3.49(-5.23%) |