Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 58.48 | 58.48 | 57.32 | 57.51 | 730,870 | -0.76(-1.30%) |
May 16, 2024 | 58.89 | 58.99 | 57.63 | 58.27 | 675,635 | -0.81(-1.37%) |
May 15, 2024 | 60.04 | 60.31 | 58.82 | 59.08 | 741,707 | -0.42(-0.71%) |
May 14, 2024 | 59.16 | 59.85 | 58.51 | 59.50 | 652,794 | +1.23(+2.11%) |
May 13, 2024 | 59.71 | 59.76 | 58.26 | 58.27 | 462,545 | -1.00(-1.69%) |
May 10, 2024 | 59.00 | 59.35 | 58.45 | 59.27 | 387,772 | +0.41(+0.70%) |
May 09, 2024 | 58.40 | 58.98 | 58.13 | 58.86 | 435,779 | +0.53(+0.91%) |
May 08, 2024 | 58.32 | 58.80 | 57.73 | 58.33 | 400,969 | -0.32(-0.55%) |
May 07, 2024 | 58.18 | 59.33 | 58.12 | 58.65 | 538,816 | +0.65(+1.12%) |
May 06, 2024 | 57.25 | 58.27 | 57.25 | 58.00 | 444,946 | +1.19(+2.09%) |
May 03, 2024 | 57.82 | 58.40 | 56.55 | 56.81 | 482,666 | -0.07(-0.12%) |
May 02, 2024 | 56.59 | 56.96 | 55.63 | 56.88 | 493,727 | +0.79(+1.41%) |
May 01, 2024 | 56.06 | 57.04 | 55.83 | 56.09 | 690,233 | +0.27(+0.48%) |
Apr 30, 2024 | 57.51 | 57.58 | 55.75 | 55.82 | 770,261 | -2.25(-3.87%) |
Apr 29, 2024 | 57.53 | 58.35 | 56.77 | 58.07 | 715,340 | +0.74(+1.29%) |
Apr 26, 2024 | 58.65 | 58.93 | 56.86 | 57.33 | 687,379 | -1.08(-1.85%) |
Apr 25, 2024 | 57.44 | 58.96 | 57.04 | 58.41 | 1,152,312 | +0.45(+0.78%) |
Apr 24, 2024 | 57.60 | 59.59 | 56.94 | 57.96 | 1,581,071 | +0.52(+0.91%) |
Apr 23, 2024 | 54.45 | 57.65 | 54.09 | 57.44 | 1,276,337 | +3.90(+7.28%) |
Apr 22, 2024 | 53.14 | 53.86 | 52.22 | 53.54 | 620,524 | +1.26(+2.41%) |
Apr 19, 2024 | 52.10 | 53.08 | 51.98 | 52.28 | 1,216,643 | -0.04(-0.08%) |
Apr 18, 2024 | 52.12 | 53.30 | 52.09 | 52.32 | 665,849 | +0.35(+0.67%) |
Apr 17, 2024 | 52.71 | 52.98 | 51.81 | 51.97 | 753,928 | -0.12(-0.23%) |
Apr 16, 2024 | 51.47 | 52.35 | 50.85 | 52.09 | 492,404 | +0.34(+0.66%) |
Apr 15, 2024 | 52.24 | 52.48 | 51.24 | 51.75 | 377,970 | +0.03(+0.06%) |
Apr 12, 2024 | 51.93 | 52.21 | 51.38 | 51.72 | 387,347 | -0.53(-1.01%) |
Apr 11, 2024 | 51.80 | 52.44 | 51.34 | 52.25 | 439,791 | +0.54(+1.04%) |
Apr 10, 2024 | 52.84 | 53.24 | 51.51 | 51.71 | 562,306 | -2.25(-4.17%) |
Apr 09, 2024 | 54.19 | 54.39 | 53.12 | 53.96 | 393,187 | -0.05(-0.09%) |
Apr 08, 2024 | 54.11 | 54.44 | 53.61 | 54.01 | 434,339 | +0.16(+0.30%) |
Apr 05, 2024 | 52.87 | 53.89 | 52.87 | 53.85 | 403,429 | +1.06(+2.01%) |
Apr 04, 2024 | 53.71 | 53.92 | 52.55 | 52.79 | 457,877 | -0.41(-0.77%) |
Apr 03, 2024 | 51.96 | 53.59 | 51.88 | 53.20 | 513,157 | +0.95(+1.82%) |
Apr 02, 2024 | 53.05 | 53.05 | 51.70 | 52.25 | 625,722 | -1.29(-2.41%) |