Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 52.93 | 54.88 | 52.31 | 53.62 | 439,340 | +0.83(+1.57%) |
May 16, 2024 | 51.72 | 53.11 | 51.00 | 52.79 | 538,361 | +1.07(+2.07%) |
May 15, 2024 | 52.26 | 54.56 | 51.22 | 51.72 | 642,600 | +1.10(+2.17%) |
May 14, 2024 | 50.68 | 51.85 | 49.46 | 50.62 | 354,303 | +0.85(+1.71%) |
May 13, 2024 | 50.44 | 51.19 | 48.49 | 49.77 | 587,171 | +0.03(+0.06%) |
May 10, 2024 | 51.81 | 52.73 | 47.88 | 49.74 | 925,475 | -2.99(-5.67%) |
May 09, 2024 | 52.12 | 53.48 | 51.59 | 52.73 | 377,239 | +0.48(+0.92%) |
May 08, 2024 | 52.08 | 52.65 | 50.73 | 52.25 | 545,473 | -0.17(-0.32%) |
May 07, 2024 | 52.78 | 52.97 | 51.30 | 52.42 | 311,293 | -0.25(-0.47%) |
May 06, 2024 | 52.54 | 53.68 | 51.02 | 52.67 | 261,547 | -0.02(-0.04%) |
May 03, 2024 | 54.69 | 55.85 | 52.37 | 52.69 | 402,998 | -0.60(-1.13%) |
May 02, 2024 | 52.46 | 54.05 | 51.32 | 53.29 | 295,379 | +1.11(+2.13%) |
May 01, 2024 | 50.27 | 53.97 | 50.19 | 52.18 | 542,055 | +2.16(+4.32%) |
Apr 30, 2024 | 50.62 | 51.59 | 49.81 | 50.02 | 500,329 | -1.09(-2.13%) |
Apr 29, 2024 | 52.08 | 52.45 | 50.59 | 51.11 | 387,996 | -0.81(-1.56%) |
Apr 26, 2024 | 51.35 | 52.68 | 50.87 | 51.92 | 339,688 | +0.54(+1.05%) |
Apr 25, 2024 | 51.52 | 51.97 | 49.66 | 51.38 | 631,751 | -1.44(-2.73%) |
Apr 24, 2024 | 54.54 | 54.94 | 52.54 | 52.82 | 312,852 | -1.62(-2.98%) |
Apr 23, 2024 | 52.25 | 55.94 | 52.25 | 54.44 | 408,988 | +2.44(+4.69%) |
Apr 22, 2024 | 52.28 | 53.35 | 50.54 | 52.00 | 438,387 | +0.35(+0.68%) |
Apr 19, 2024 | 54.23 | 55.12 | 51.03 | 51.65 | 742,730 | -2.85(-5.23%) |
Apr 18, 2024 | 53.24 | 54.89 | 52.59 | 54.50 | 692,182 | +0.95(+1.77%) |
Apr 17, 2024 | 55.87 | 55.87 | 53.25 | 53.55 | 472,430 | -1.67(-3.02%) |
Apr 16, 2024 | 56.34 | 56.75 | 54.80 | 55.22 | 747,629 | -1.74(-3.05%) |
Apr 15, 2024 | 58.08 | 59.14 | 56.87 | 56.96 | 381,994 | -1.11(-1.91%) |
Apr 12, 2024 | 59.73 | 59.80 | 57.55 | 58.07 | 496,250 | -2.10(-3.49%) |
Apr 11, 2024 | 59.54 | 60.51 | 59.22 | 60.17 | 326,594 | +1.09(+1.84%) |
Apr 10, 2024 | 58.90 | 60.29 | 58.51 | 59.08 | 521,314 | -1.48(-2.44%) |
Apr 09, 2024 | 60.60 | 61.32 | 59.42 | 60.56 | 489,982 | -0.14(-0.23%) |
Apr 08, 2024 | 62.80 | 62.80 | 60.24 | 60.70 | 407,301 | -1.52(-2.44%) |
Apr 05, 2024 | 62.33 | 63.97 | 61.12 | 62.22 | 319,403 | +0.21(+0.34%) |
Apr 04, 2024 | 63.12 | 64.48 | 61.75 | 62.01 | 389,624 | -1.19(-1.88%) |
Apr 03, 2024 | 63.58 | 64.72 | 62.76 | 63.20 | 440,792 | -1.19(-1.85%) |
Apr 02, 2024 | 65.28 | 66.17 | 64.20 | 64.39 | 436,667 | -2.59(-3.87%) |
Apr 01, 2024 | 69.19 | 69.19 | 66.16 | 66.98 | 417,665 | -2.57(-3.70%) |
Mar 28, 2024 | 70.99 | 70.99 | 69.02 | 69.55 | 336,356 | -0.90(-1.28%) |
Mar 27, 2024 | 70.60 | 71.39 | 69.35 | 70.45 | 318,170 | +0.32(+0.46%) |
Mar 26, 2024 | 68.81 | 70.42 | 67.78 | 70.13 | 325,684 | +1.30(+1.89%) |
Mar 25, 2024 | 71.02 | 71.81 | 68.29 | 68.83 | 478,093 | -1.40(-1.99%) |
Mar 22, 2024 | 72.54 | 72.54 | 68.96 | 70.23 | 477,470 | -1.81(-2.51%) |
Mar 21, 2024 | 74.57 | 74.57 | 71.92 | 72.04 | 339,790 | -1.45(-1.97%) |
Mar 20, 2024 | 72.94 | 73.91 | 71.64 | 73.49 | 411,092 | +0.45(+0.62%) |
Mar 19, 2024 | 69.05 | 73.22 | 68.69 | 73.04 | 704,558 | +3.93(+5.69%) |
Mar 18, 2024 | 70.96 | 71.37 | 68.12 | 69.11 | 473,844 | -1.51(-2.14%) |
Mar 15, 2024 | 68.78 | 71.26 | 68.78 | 70.62 | 726,586 | +1.05(+1.51%) |
Mar 14, 2024 | 70.17 | 70.57 | 68.31 | 69.57 | 450,735 | -0.98(-1.39%) |
Mar 13, 2024 | 68.00 | 70.66 | 67.05 | 70.55 | 553,803 | +2.22(+3.25%) |
Mar 12, 2024 | 69.10 | 69.33 | 67.82 | 68.33 | 480,111 | -0.51(-0.74%) |
Mar 11, 2024 | 71.59 | 72.08 | 68.60 | 68.84 | 457,051 | -3.51(-4.85%) |
Mar 08, 2024 | 73.08 | 74.56 | 70.65 | 72.35 | 406,348 | +1.58(+2.23%) |
Mar 07, 2024 | 73.68 | 75.10 | 70.59 | 70.77 | 620,589 | -2.18(-2.99%) |
Mar 06, 2024 | 70.38 | 73.30 | 69.67 | 72.95 | 565,889 | +3.31(+4.75%) |
Mar 05, 2024 | 67.64 | 70.00 | 67.12 | 69.64 | 441,828 | +1.73(+2.55%) |
Mar 04, 2024 | 68.09 | 68.09 | 66.17 | 67.91 | 316,053 | +1.09(+1.63%) |