Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 56.50 | 56.65 | 55.27 | 55.31 | 13,872 | -5.92(-9.67%) |
May 15, 2024 | 60.78 | 62.09 | 60.44 | 61.23 | 10,885 | +0.32(+0.53%) |
May 14, 2024 | 60.51 | 60.91 | 60.51 | 60.91 | 9,348 | +0.43(+0.71%) |
May 13, 2024 | 60.66 | 60.78 | 60.17 | 60.48 | 12,208 | +0.20(+0.34%) |
May 10, 2024 | 60.52 | 61.06 | 60.17 | 60.28 | 7,349 | -0.69(-1.14%) |
May 09, 2024 | 60.75 | 61.50 | 60.67 | 60.97 | 8,613 | +0.45(+0.74%) |
May 08, 2024 | 60.62 | 61.04 | 60.52 | 60.52 | 10,408 | +0.46(+0.77%) |
May 07, 2024 | 60.51 | 61.20 | 60.06 | 60.06 | 8,540 | -0.26(-0.43%) |
May 06, 2024 | 59.66 | 61.62 | 59.66 | 60.32 | 6,904 | +0.39(+0.65%) |
May 03, 2024 | 59.85 | 60.92 | 59.79 | 59.93 | 9,696 | +1.20(+2.04%) |
May 02, 2024 | 58.55 | 58.90 | 58.12 | 58.73 | 15,159 | +0.11(+0.19%) |
May 01, 2024 | 58.55 | 59.26 | 58.43 | 58.62 | 12,881 | -0.44(-0.75%) |
Apr 30, 2024 | 58.84 | 59.22 | 58.61 | 59.06 | 7,456 | +0.20(+0.33%) |
Apr 29, 2024 | 59.22 | 59.48 | 58.80 | 58.87 | 26,555 | -0.84(-1.40%) |
Apr 26, 2024 | 59.48 | 59.70 | 59.29 | 59.70 | 9,569 | +0.44(+0.74%) |
Apr 25, 2024 | 58.30 | 59.68 | 58.30 | 59.26 | 17,281 | +0.56(+0.95%) |
Apr 24, 2024 | 59.90 | 60.00 | 58.67 | 58.70 | 7,683 | -0.44(-0.74%) |
Apr 23, 2024 | 58.56 | 59.14 | 58.09 | 59.14 | 15,025 | +1.48(+2.57%) |
Apr 22, 2024 | 57.48 | 57.68 | 56.69 | 57.66 | 10,702 | +0.52(+0.91%) |
Apr 19, 2024 | 57.66 | 57.95 | 56.84 | 57.14 | 8,319 | -0.68(-1.18%) |
Apr 18, 2024 | 57.49 | 58.19 | 57.10 | 57.82 | 12,693 | -0.52(-0.89%) |
Apr 17, 2024 | 58.41 | 58.71 | 57.39 | 58.34 | 8,741 | -0.54(-0.92%) |
Apr 16, 2024 | 58.19 | 59.48 | 58.17 | 58.88 | 13,373 | -0.50(-0.84%) |
Apr 15, 2024 | 60.64 | 60.64 | 59.03 | 59.38 | 9,681 | -0.53(-0.88%) |
Apr 12, 2024 | 59.63 | 59.91 | 59.10 | 59.91 | 5,810 | -1.54(-2.51%) |
Apr 11, 2024 | 60.86 | 61.60 | 60.86 | 61.45 | 12,188 | -0.12(-0.19%) |
Apr 10, 2024 | 61.55 | 61.78 | 61.36 | 61.57 | 12,147 | -0.80(-1.28%) |
Apr 09, 2024 | 62.31 | 62.74 | 61.60 | 62.37 | 11,245 | -0.07(-0.11%) |
Apr 08, 2024 | 62.59 | 62.84 | 62.16 | 62.44 | 8,271 | -1.61(-2.51%) |
Apr 05, 2024 | 63.68 | 64.22 | 63.48 | 64.05 | 10,102 | -0.32(-0.50%) |
Apr 04, 2024 | 64.08 | 64.37 | 63.27 | 64.37 | 16,266 | +0.12(+0.19%) |
Apr 03, 2024 | 63.83 | 64.25 | 63.66 | 64.25 | 6,658 | +0.64(+1.01%) |
Apr 02, 2024 | 63.57 | 64.15 | 63.50 | 63.61 | 10,518 | -1.01(-1.56%) |
Apr 01, 2024 | 64.84 | 66.14 | 63.64 | 64.62 | 6,326 | -0.33(-0.51%) |
Mar 28, 2024 | 64.96 | 65.24 | 64.62 | 64.95 | 9,298 | +0.00(+0.00%) |
Mar 27, 2024 | 64.62 | 65.06 | 64.44 | 64.95 | 12,874 | -0.32(-0.49%) |
Mar 26, 2024 | 65.47 | 65.69 | 65.06 | 65.27 | 9,254 | +0.42(+0.65%) |
Mar 25, 2024 | 64.97 | 65.08 | 64.40 | 64.85 | 7,414 | +0.58(+0.90%) |
Mar 22, 2024 | 64.60 | 64.60 | 64.26 | 64.27 | 7,371 | -0.60(-0.92%) |
Mar 21, 2024 | 63.87 | 64.88 | 63.87 | 64.87 | 6,303 | +1.28(+2.01%) |
Mar 20, 2024 | 63.31 | 63.69 | 63.15 | 63.59 | 8,919 | +0.38(+0.60%) |
Mar 19, 2024 | 62.81 | 63.21 | 62.79 | 63.21 | 7,416 | +0.16(+0.25%) |
Mar 18, 2024 | 63.08 | 63.12 | 62.85 | 63.05 | 4,011 | +0.15(+0.24%) |
Mar 15, 2024 | 63.15 | 63.26 | 62.37 | 62.90 | 10,106 | -0.79(-1.24%) |
Mar 14, 2024 | 63.77 | 64.06 | 63.41 | 63.69 | 12,780 | -0.13(-0.20%) |
Mar 13, 2024 | 64.74 | 64.74 | 63.77 | 63.82 | 12,651 | -1.23(-1.89%) |
Mar 12, 2024 | 63.48 | 65.05 | 63.48 | 65.05 | 8,132 | +1.04(+1.62%) |
Mar 11, 2024 | 63.50 | 64.25 | 63.22 | 64.01 | 12,446 | -0.98(-1.51%) |
Mar 08, 2024 | 64.92 | 65.38 | 64.55 | 64.99 | 8,654 | +0.04(+0.06%) |
Mar 07, 2024 | 64.73 | 65.16 | 64.51 | 64.95 | 7,937 | +0.67(+1.04%) |
Mar 06, 2024 | 64.18 | 64.70 | 64.18 | 64.28 | 10,561 | +0.88(+1.39%) |
Mar 05, 2024 | 64.08 | 64.08 | 63.40 | 63.40 | 11,714 | -0.98(-1.52%) |
Mar 04, 2024 | 64.27 | 64.80 | 64.23 | 64.38 | 56,954 | +0.23(+0.36%) |