Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 48.46 | 49.05 | 47.59 | 48.71 | 1,715,831 | +0.30(+0.62%) |
May 17, 2024 | 50.20 | 50.82 | 48.41 | 48.41 | 1,893,715 | -2.11(-4.18%) |
May 16, 2024 | 51.92 | 52.53 | 50.33 | 50.52 | 1,564,277 | -0.83(-1.62%) |
May 15, 2024 | 55.87 | 56.52 | 51.28 | 51.35 | 1,936,137 | -2.40(-4.47%) |
May 14, 2024 | 54.72 | 55.77 | 52.26 | 53.75 | 2,895,877 | +1.54(+2.95%) |
May 13, 2024 | 49.00 | 53.00 | 48.82 | 52.21 | 3,321,911 | +2.74(+5.54%) |
May 10, 2024 | 53.21 | 53.67 | 49.12 | 49.47 | 3,964,891 | -3.20(-6.08%) |
May 09, 2024 | 53.55 | 55.72 | 51.65 | 52.67 | 6,394,848 | -4.88(-8.48%) |
May 08, 2024 | 57.25 | 58.54 | 56.28 | 57.55 | 3,095,041 | -1.16(-1.98%) |
May 07, 2024 | 60.17 | 60.50 | 58.63 | 58.71 | 1,941,010 | -1.36(-2.26%) |
May 06, 2024 | 61.24 | 61.70 | 59.79 | 60.07 | 1,359,545 | -0.38(-0.63%) |
May 03, 2024 | 62.23 | 64.04 | 60.00 | 60.45 | 1,861,610 | +0.79(+1.32%) |
May 02, 2024 | 59.63 | 59.84 | 57.06 | 59.66 | 1,465,946 | +1.56(+2.69%) |
May 01, 2024 | 58.80 | 61.29 | 57.82 | 58.10 | 2,117,316 | -0.55(-0.94%) |
Apr 30, 2024 | 58.45 | 59.59 | 58.30 | 58.65 | 1,657,706 | -1.36(-2.27%) |
Apr 29, 2024 | 59.62 | 61.84 | 58.91 | 60.01 | 1,194,296 | +1.81(+3.11%) |
Apr 26, 2024 | 56.56 | 59.19 | 56.03 | 58.20 | 1,268,655 | +1.59(+2.81%) |
Apr 25, 2024 | 56.99 | 57.42 | 54.48 | 56.61 | 1,895,825 | -1.25(-2.16%) |
Apr 24, 2024 | 57.21 | 60.90 | 56.51 | 57.86 | 2,704,855 | +1.09(+1.92%) |
Apr 23, 2024 | 54.42 | 57.47 | 54.00 | 56.77 | 2,719,758 | +2.26(+4.15%) |
Apr 22, 2024 | 56.00 | 56.18 | 53.59 | 54.51 | 2,485,991 | -1.29(-2.31%) |
Apr 19, 2024 | 57.63 | 58.35 | 55.37 | 55.80 | 2,368,743 | -1.59(-2.77%) |
Apr 18, 2024 | 59.57 | 59.57 | 57.06 | 57.39 | 1,986,173 | -2.35(-3.93%) |
Apr 17, 2024 | 59.85 | 61.21 | 58.88 | 59.74 | 2,182,649 | +0.22(+0.37%) |
Apr 16, 2024 | 59.63 | 60.60 | 57.72 | 59.52 | 1,989,607 | -0.92(-1.52%) |
Apr 15, 2024 | 65.16 | 65.29 | 60.14 | 60.44 | 2,198,139 | -4.91(-7.51%) |
Apr 12, 2024 | 69.66 | 71.50 | 65.15 | 65.35 | 1,979,104 | -4.91(-6.99%) |
Apr 11, 2024 | 71.75 | 72.10 | 68.12 | 70.26 | 1,259,645 | -0.44(-0.62%) |
Apr 10, 2024 | 68.40 | 71.38 | 67.57 | 70.70 | 1,691,772 | -1.39(-1.93%) |
Apr 09, 2024 | 67.80 | 72.12 | 67.80 | 72.09 | 1,731,369 | +5.14(+7.68%) |
Apr 08, 2024 | 67.11 | 68.57 | 66.60 | 66.95 | 1,082,407 | +0.26(+0.39%) |
Apr 05, 2024 | 67.45 | 68.82 | 65.40 | 66.69 | 1,710,489 | -2.08(-3.02%) |
Apr 04, 2024 | 70.00 | 73.60 | 68.07 | 68.77 | 1,969,813 | +0.38(+0.56%) |
Apr 03, 2024 | 66.15 | 68.62 | 64.90 | 68.39 | 1,152,876 | +1.50(+2.24%) |
Apr 02, 2024 | 69.04 | 69.41 | 66.45 | 66.89 | 1,296,859 | -4.07(-5.74%) |
Apr 01, 2024 | 71.27 | 73.12 | 69.82 | 70.96 | 1,313,732 | -0.02(-0.03%) |
Mar 28, 2024 | 69.60 | 71.04 | 71.04 | 70.98 | 1,430,763 | +1.29(+1.85%) |
Mar 27, 2024 | 64.71 | 70.39 | 64.28 | 69.69 | 2,301,622 | +6.26(+9.87%) |
Mar 26, 2024 | 64.49 | 65.98 | 63.39 | 63.43 | 1,522,952 | -0.59(-0.92%) |
Mar 25, 2024 | 64.32 | 65.50 | 63.63 | 64.02 | 1,749,955 | -0.68(-1.05%) |
Mar 22, 2024 | 65.72 | 66.28 | 64.11 | 64.70 | 1,691,939 | -2.03(-3.04%) |
Mar 21, 2024 | 66.21 | 69.27 | 66.14 | 66.73 | 1,910,340 | +1.28(+1.96%) |
Mar 20, 2024 | 61.87 | 65.88 | 61.30 | 65.45 | 1,817,810 | +3.20(+5.14%) |
Mar 19, 2024 | 61.52 | 63.10 | 61.08 | 62.25 | 1,411,459 | -0.45(-0.72%) |
Mar 18, 2024 | 62.33 | 64.25 | 60.44 | 62.70 | 2,191,646 | +1.14(+1.85%) |
Mar 15, 2024 | 63.75 | 64.34 | 61.41 | 61.56 | 4,197,853 | -3.01(-4.66%) |
Mar 14, 2024 | 67.79 | 68.47 | 63.76 | 64.57 | 2,376,172 | -3.28(-4.83%) |
Mar 13, 2024 | 71.42 | 72.33 | 67.40 | 67.85 | 2,044,163 | -4.29(-5.95%) |
Mar 12, 2024 | 74.52 | 74.76 | 71.65 | 72.14 | 1,572,759 | -2.35(-3.15%) |
Mar 11, 2024 | 75.11 | 77.52 | 73.66 | 74.49 | 1,397,622 | -1.23(-1.62%) |
Mar 08, 2024 | 76.67 | 78.41 | 74.92 | 75.72 | 1,922,329 | +0.46(+0.61%) |
Mar 07, 2024 | 71.38 | 75.27 | 70.56 | 75.26 | 1,816,935 | +4.90(+6.96%) |
Mar 06, 2024 | 69.14 | 70.81 | 67.10 | 70.36 | 1,836,537 | +2.75(+4.07%) |
Mar 05, 2024 | 66.89 | 68.68 | 66.02 | 67.61 | 2,054,762 | +0.55(+0.82%) |
Mar 04, 2024 | 67.79 | 68.09 | 65.21 | 67.06 | 1,989,883 | -0.82(-1.21%) |