Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 63.80 | 64.59 | 63.70 | 64.00 | 160,042 | +0.33(+0.52%) |
May 16, 2024 | 64.16 | 64.23 | 63.16 | 63.67 | 112,757 | -0.33(-0.52%) |
May 15, 2024 | 62.64 | 64.30 | 62.52 | 64.00 | 271,561 | +1.58(+2.53%) |
May 14, 2024 | 61.70 | 62.72 | 61.01 | 62.42 | 326,160 | +0.95(+1.55%) |
May 13, 2024 | 62.76 | 62.80 | 61.01 | 61.47 | 260,048 | -0.82(-1.32%) |
May 10, 2024 | 64.00 | 64.05 | 62.00 | 62.29 | 272,515 | -0.99(-1.56%) |
May 09, 2024 | 64.53 | 64.53 | 62.60 | 63.28 | 303,731 | -0.48(-0.75%) |
May 08, 2024 | 63.55 | 64.70 | 63.00 | 63.76 | 567,238 | +0.40(+0.63%) |
May 07, 2024 | 65.82 | 65.82 | 63.00 | 63.36 | 442,577 | +0.03(+0.05%) |
May 06, 2024 | 62.48 | 63.72 | 61.66 | 63.33 | 231,598 | +2.00(+3.26%) |
May 03, 2024 | 59.41 | 61.49 | 59.41 | 61.33 | 177,201 | +2.77(+4.73%) |
May 02, 2024 | 58.20 | 58.75 | 57.00 | 58.56 | 102,504 | +1.15(+2.00%) |
May 01, 2024 | 57.35 | 58.30 | 56.52 | 57.41 | 72,189 | -0.01(-0.02%) |
Apr 30, 2024 | 57.14 | 58.43 | 56.89 | 57.42 | 236,627 | +0.16(+0.28%) |
Apr 29, 2024 | 56.60 | 57.67 | 56.21 | 57.26 | 297,725 | +0.93(+1.65%) |
Apr 26, 2024 | 55.35 | 56.34 | 55.03 | 56.33 | 66,978 | +1.71(+3.13%) |
Apr 25, 2024 | 54.13 | 54.97 | 53.66 | 54.62 | 48,152 | +0.09(+0.17%) |
Apr 24, 2024 | 56.33 | 56.33 | 54.39 | 54.53 | 57,225 | -1.31(-2.35%) |
Apr 23, 2024 | 56.02 | 56.84 | 55.84 | 55.84 | 93,716 | +0.05(+0.09%) |
Apr 22, 2024 | 53.70 | 56.09 | 53.29 | 55.79 | 86,901 | +2.32(+4.34%) |
Apr 19, 2024 | 52.70 | 54.18 | 52.70 | 53.47 | 31,289 | +0.57(+1.08%) |
Apr 18, 2024 | 53.21 | 53.64 | 52.75 | 52.90 | 143,670 | -0.13(-0.25%) |
Apr 17, 2024 | 53.52 | 53.75 | 52.51 | 53.03 | 67,183 | -0.07(-0.13%) |
Apr 16, 2024 | 52.90 | 53.49 | 52.19 | 53.10 | 110,888 | -0.45(-0.84%) |
Apr 15, 2024 | 56.18 | 56.48 | 53.50 | 53.55 | 86,204 | -2.08(-3.74%) |
Apr 12, 2024 | 57.00 | 57.56 | 55.61 | 55.63 | 58,468 | -1.65(-2.88%) |
Apr 11, 2024 | 57.10 | 57.46 | 56.23 | 57.28 | 43,734 | +0.74(+1.31%) |
Apr 10, 2024 | 56.42 | 57.03 | 56.07 | 56.54 | 64,619 | -0.52(-0.91%) |
Apr 09, 2024 | 57.11 | 58.41 | 56.61 | 57.06 | 107,976 | +0.24(+0.42%) |
Apr 08, 2024 | 56.66 | 57.22 | 56.00 | 56.82 | 61,510 | +0.70(+1.25%) |
Apr 05, 2024 | 54.61 | 56.42 | 54.61 | 56.12 | 54,172 | +1.50(+2.75%) |
Apr 04, 2024 | 55.83 | 56.02 | 54.35 | 54.62 | 52,535 | -0.62(-1.12%) |
Apr 03, 2024 | 53.46 | 55.42 | 53.46 | 55.24 | 78,772 | +1.65(+3.08%) |
Apr 02, 2024 | 54.07 | 54.07 | 53.33 | 53.59 | 29,794 | -0.57(-1.05%) |