Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 59.12 | 59.12 | 57.83 | 58.22 | 757,106 | -0.77(-1.31%) |
May 09, 2024 | 59.33 | 59.87 | 58.47 | 58.99 | 831,029 | -0.52(-0.87%) |
May 08, 2024 | 59.25 | 63.30 | 59.16 | 59.51 | 1,235,106 | -0.92(-1.52%) |
May 07, 2024 | 60.83 | 60.95 | 59.88 | 60.43 | 677,005 | -0.28(-0.46%) |
May 06, 2024 | 61.21 | 61.41 | 60.07 | 60.71 | 734,601 | -0.20(-0.33%) |
May 03, 2024 | 60.81 | 61.90 | 59.69 | 60.91 | 675,236 | +1.22(+2.04%) |
May 02, 2024 | 59.00 | 59.78 | 57.80 | 59.69 | 766,254 | +1.75(+3.02%) |
May 01, 2024 | 58.00 | 59.48 | 56.81 | 57.94 | 809,390 | -0.11(-0.19%) |
Apr 30, 2024 | 59.51 | 59.90 | 58.00 | 58.05 | 914,596 | -2.23(-3.70%) |
Apr 29, 2024 | 61.26 | 61.95 | 60.20 | 60.28 | 583,327 | -0.55(-0.90%) |
Apr 26, 2024 | 59.21 | 60.92 | 59.01 | 60.83 | 592,743 | +1.94(+3.29%) |
Apr 25, 2024 | 58.51 | 59.31 | 57.97 | 58.89 | 540,408 | -1.04(-1.74%) |
Apr 24, 2024 | 61.01 | 61.65 | 59.22 | 59.93 | 554,934 | -1.53(-2.49%) |
Apr 23, 2024 | 60.22 | 61.59 | 59.58 | 61.46 | 641,462 | +3.07(+5.26%) |
Apr 22, 2024 | 57.58 | 58.71 | 57.20 | 58.39 | 467,384 | +1.02(+1.78%) |
Apr 19, 2024 | 57.59 | 58.48 | 56.49 | 57.37 | 672,499 | -0.48(-0.83%) |
Apr 18, 2024 | 58.67 | 59.22 | 57.70 | 57.85 | 1,063,467 | -0.82(-1.40%) |
Apr 17, 2024 | 60.02 | 60.93 | 58.61 | 58.67 | 955,866 | -1.01(-1.69%) |
Apr 16, 2024 | 60.62 | 61.27 | 59.50 | 59.68 | 616,694 | -1.16(-1.91%) |
Apr 15, 2024 | 63.57 | 63.66 | 60.74 | 60.84 | 802,461 | -2.70(-4.25%) |
Apr 12, 2024 | 64.02 | 64.25 | 63.22 | 63.54 | 516,970 | -1.17(-1.81%) |
Apr 11, 2024 | 64.63 | 65.03 | 63.64 | 64.71 | 330,919 | +0.50(+0.78%) |
Apr 10, 2024 | 66.08 | 66.48 | 63.91 | 64.21 | 901,189 | -4.40(-6.41%) |
Apr 09, 2024 | 65.35 | 69.09 | 65.10 | 68.61 | 1,175,027 | +3.63(+5.59%) |
Apr 08, 2024 | 62.86 | 65.02 | 62.51 | 64.98 | 644,403 | +2.78(+4.47%) |
Apr 05, 2024 | 62.36 | 63.21 | 61.74 | 62.20 | 535,425 | -0.36(-0.58%) |
Apr 04, 2024 | 64.95 | 66.17 | 62.49 | 62.56 | 794,324 | -1.36(-2.13%) |
Apr 03, 2024 | 61.94 | 64.02 | 61.80 | 63.92 | 651,149 | +1.40(+2.24%) |
Apr 02, 2024 | 62.59 | 62.99 | 61.84 | 62.52 | 1,062,316 | -1.48(-2.31%) |