Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 52.55 | 53.51 | 50.84 | 51.60 | 588,713 | -0.91(-1.73%) |
May 09, 2024 | 51.15 | 52.87 | 47.95 | 52.51 | 1,343,192 | -1.56(-2.89%) |
May 08, 2024 | 54.54 | 55.16 | 54.01 | 54.07 | 823,076 | -1.06(-1.92%) |
May 07, 2024 | 55.65 | 56.18 | 54.98 | 55.13 | 553,395 | -0.22(-0.40%) |
May 06, 2024 | 53.84 | 55.36 | 53.70 | 55.35 | 535,368 | +1.93(+3.61%) |
May 03, 2024 | 53.61 | 54.40 | 53.25 | 53.42 | 373,424 | +0.85(+1.62%) |
May 02, 2024 | 52.83 | 52.96 | 51.90 | 52.57 | 430,078 | +0.47(+0.90%) |
May 01, 2024 | 52.62 | 53.63 | 52.10 | 52.10 | 441,127 | -0.36(-0.69%) |
Apr 30, 2024 | 53.03 | 53.30 | 52.23 | 52.46 | 324,122 | -0.75(-1.41%) |
Apr 29, 2024 | 52.34 | 54.42 | 52.34 | 53.21 | 458,118 | +1.03(+1.97%) |
Apr 26, 2024 | 51.68 | 52.48 | 51.66 | 52.18 | 282,124 | +0.68(+1.32%) |
Apr 25, 2024 | 51.56 | 51.67 | 50.75 | 51.50 | 347,035 | -0.59(-1.13%) |
Apr 24, 2024 | 52.21 | 53.20 | 52.02 | 52.09 | 357,607 | -0.45(-0.86%) |
Apr 23, 2024 | 51.24 | 53.02 | 51.24 | 52.54 | 479,063 | +1.63(+3.20%) |
Apr 22, 2024 | 50.91 | 51.65 | 50.44 | 50.91 | 409,764 | +0.26(+0.51%) |
Apr 19, 2024 | 50.52 | 50.94 | 50.11 | 50.65 | 436,782 | +0.16(+0.32%) |
Apr 18, 2024 | 50.71 | 51.42 | 50.08 | 50.49 | 424,614 | -0.68(-1.33%) |
Apr 17, 2024 | 52.55 | 52.55 | 51.09 | 51.17 | 434,851 | -1.01(-1.94%) |
Apr 16, 2024 | 53.21 | 53.21 | 51.93 | 52.18 | 562,362 | -1.37(-2.56%) |
Apr 15, 2024 | 54.87 | 55.27 | 53.22 | 53.55 | 447,565 | -1.20(-2.19%) |
Apr 12, 2024 | 56.12 | 56.12 | 54.69 | 54.75 | 335,694 | -1.64(-2.91%) |
Apr 11, 2024 | 56.54 | 56.60 | 55.60 | 56.39 | 355,433 | +0.06(+0.11%) |
Apr 10, 2024 | 56.24 | 56.82 | 55.81 | 56.33 | 378,933 | -1.48(-2.56%) |
Apr 09, 2024 | 57.15 | 58.12 | 57.04 | 57.81 | 490,798 | +1.09(+1.92%) |
Apr 08, 2024 | 57.62 | 57.71 | 56.53 | 56.72 | 634,417 | -0.76(-1.32%) |
Apr 05, 2024 | 57.92 | 58.33 | 57.42 | 57.48 | 449,170 | -0.69(-1.19%) |
Apr 04, 2024 | 59.38 | 60.07 | 57.95 | 58.17 | 287,339 | -0.84(-1.42%) |
Apr 03, 2024 | 58.20 | 59.17 | 58.20 | 59.01 | 275,816 | +0.19(+0.32%) |
Apr 02, 2024 | 58.12 | 59.05 | 57.57 | 58.82 | 377,049 | -0.22(-0.37%) |