Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 63.30 | 64.17 | 62.93 | 63.92 | 500,488 | +0.61(+0.96%) |
May 17, 2024 | 61.54 | 63.35 | 61.37 | 63.31 | 574,176 | +2.06(+3.36%) |
May 16, 2024 | 61.52 | 62.04 | 61.01 | 61.25 | 347,919 | -0.66(-1.07%) |
May 15, 2024 | 62.48 | 62.65 | 61.65 | 61.91 | 762,480 | +0.46(+0.75%) |
May 14, 2024 | 61.79 | 62.95 | 61.38 | 61.45 | 406,646 | -0.04(-0.07%) |
May 13, 2024 | 62.96 | 63.11 | 61.46 | 61.49 | 451,308 | -0.77(-1.24%) |
May 10, 2024 | 63.08 | 63.50 | 62.19 | 62.26 | 388,119 | -0.61(-0.97%) |
May 09, 2024 | 62.40 | 63.28 | 62.06 | 62.87 | 437,617 | +0.53(+0.85%) |
May 08, 2024 | 61.90 | 62.52 | 61.54 | 62.34 | 477,807 | +0.01(+0.02%) |
May 07, 2024 | 61.40 | 63.06 | 61.32 | 62.33 | 1,036,872 | +0.81(+1.32%) |
May 06, 2024 | 60.83 | 61.84 | 60.37 | 61.52 | 1,054,446 | +1.16(+1.92%) |
May 03, 2024 | 60.96 | 60.98 | 59.34 | 60.36 | 1,212,357 | +0.78(+1.31%) |
May 02, 2024 | 55.62 | 59.64 | 54.04 | 59.58 | 2,198,441 | +7.85(+15.17%) |
May 01, 2024 | 51.65 | 52.82 | 50.91 | 51.73 | 958,655 | +0.34(+0.66%) |
Apr 30, 2024 | 52.14 | 52.57 | 51.30 | 51.39 | 749,071 | -1.10(-2.10%) |
Apr 29, 2024 | 53.61 | 53.74 | 52.46 | 52.49 | 594,898 | -0.79(-1.48%) |
Apr 26, 2024 | 53.41 | 53.86 | 52.55 | 53.28 | 316,768 | +0.39(+0.74%) |
Apr 25, 2024 | 52.54 | 52.98 | 51.79 | 52.89 | 323,837 | -0.89(-1.65%) |
Apr 24, 2024 | 53.93 | 54.50 | 52.96 | 53.78 | 624,597 | +0.39(+0.73%) |
Apr 23, 2024 | 52.00 | 53.61 | 51.95 | 53.39 | 552,615 | +1.64(+3.17%) |
Apr 22, 2024 | 50.44 | 51.80 | 50.04 | 51.75 | 408,860 | +1.75(+3.50%) |
Apr 19, 2024 | 49.93 | 50.90 | 49.56 | 50.00 | 339,470 | +0.19(+0.38%) |
Apr 18, 2024 | 50.07 | 50.86 | 49.64 | 49.81 | 354,829 | -0.28(-0.56%) |
Apr 17, 2024 | 50.93 | 51.04 | 50.08 | 50.09 | 463,946 | -0.45(-0.89%) |
Apr 16, 2024 | 50.03 | 51.03 | 49.88 | 50.54 | 542,418 | +0.17(+0.34%) |
Apr 15, 2024 | 51.92 | 51.99 | 49.95 | 50.37 | 423,955 | -1.19(-2.31%) |
Apr 12, 2024 | 52.62 | 52.89 | 51.05 | 51.56 | 461,115 | -1.95(-3.64%) |
Apr 11, 2024 | 52.38 | 53.78 | 51.92 | 53.51 | 615,185 | +1.61(+3.10%) |
Apr 10, 2024 | 51.94 | 52.94 | 51.28 | 51.90 | 614,272 | -1.89(-3.51%) |
Apr 09, 2024 | 53.67 | 53.96 | 52.98 | 53.79 | 631,550 | +0.36(+0.67%) |
Apr 08, 2024 | 53.00 | 53.76 | 52.58 | 53.43 | 550,297 | +0.97(+1.85%) |
Apr 05, 2024 | 51.17 | 52.92 | 51.06 | 52.46 | 750,891 | +1.29(+2.52%) |
Apr 04, 2024 | 53.38 | 53.63 | 51.05 | 51.17 | 866,906 | -0.74(-1.43%) |
Apr 03, 2024 | 50.22 | 52.10 | 50.22 | 51.91 | 587,240 | +1.27(+2.51%) |
Apr 02, 2024 | 49.65 | 50.75 | 49.28 | 50.64 | 473,217 | +0.06(+0.12%) |
Apr 01, 2024 | 52.49 | 52.49 | 50.07 | 50.58 | 668,112 | -1.98(-3.77%) |
Mar 28, 2024 | 52.51 | 53.31 | 52.43 | 52.56 | 518,486 | +0.06(+0.11%) |
Mar 27, 2024 | 51.87 | 52.52 | 51.31 | 52.50 | 506,763 | +1.41(+2.76%) |
Mar 26, 2024 | 50.72 | 51.71 | 50.72 | 51.09 | 462,967 | +0.98(+1.96%) |
Mar 25, 2024 | 51.24 | 51.51 | 49.94 | 50.11 | 519,894 | -1.26(-2.45%) |
Mar 22, 2024 | 52.16 | 52.27 | 51.32 | 51.37 | 556,229 | -1.02(-1.95%) |
Mar 21, 2024 | 51.45 | 52.58 | 51.30 | 52.39 | 915,234 | +1.39(+2.73%) |
Mar 20, 2024 | 50.04 | 51.24 | 49.80 | 51.00 | 550,681 | +0.72(+1.43%) |
Mar 19, 2024 | 48.90 | 51.00 | 48.90 | 50.28 | 902,664 | +0.85(+1.72%) |
Mar 18, 2024 | 48.79 | 49.68 | 48.16 | 49.43 | 592,408 | +0.99(+2.04%) |
Mar 15, 2024 | 47.97 | 48.82 | 47.79 | 48.44 | 823,458 | -0.26(-0.53%) |
Mar 14, 2024 | 50.27 | 50.43 | 48.44 | 48.70 | 762,124 | -1.70(-3.37%) |
Mar 13, 2024 | 49.62 | 50.46 | 49.62 | 50.40 | 796,005 | +0.40(+0.80%) |
Mar 12, 2024 | 49.03 | 50.12 | 48.63 | 50.00 | 1,149,501 | +1.12(+2.29%) |
Mar 11, 2024 | 48.75 | 49.42 | 48.55 | 48.88 | 624,778 | -0.06(-0.12%) |
Mar 08, 2024 | 47.84 | 48.99 | 47.84 | 48.94 | 957,816 | +1.52(+3.21%) |
Mar 07, 2024 | 46.97 | 48.03 | 46.84 | 47.42 | 1,156,436 | +0.77(+1.65%) |
Mar 06, 2024 | 46.19 | 46.84 | 45.72 | 46.65 | 1,071,711 | +0.81(+1.77%) |
Mar 05, 2024 | 46.43 | 46.70 | 45.41 | 45.84 | 922,536 | -1.31(-2.78%) |
Mar 04, 2024 | 46.61 | 47.46 | 44.74 | 47.15 | 1,204,067 | +0.88(+1.90%) |