Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 57.40 | 57.83 | 56.14 | 56.15 | 329,247 | -1.58(-2.74%) |
May 21, 2024 | 57.92 | 58.11 | 57.55 | 57.73 | 342,763 | -0.22(-0.38%) |
May 20, 2024 | 57.41 | 58.01 | 57.02 | 57.95 | 537,069 | +0.42(+0.73%) |
May 17, 2024 | 57.47 | 57.57 | 57.06 | 57.53 | 315,241 | +0.25(+0.44%) |
May 16, 2024 | 56.93 | 57.55 | 56.58 | 57.28 | 459,176 | +0.35(+0.61%) |
May 15, 2024 | 57.00 | 57.30 | 56.63 | 56.93 | 615,309 | +0.76(+1.35%) |
May 14, 2024 | 56.48 | 56.75 | 55.85 | 56.17 | 347,955 | +0.26(+0.47%) |
May 13, 2024 | 56.42 | 56.97 | 55.81 | 55.91 | 394,295 | -0.10(-0.18%) |
May 10, 2024 | 55.77 | 56.01 | 55.31 | 56.01 | 498,280 | +0.24(+0.43%) |
May 09, 2024 | 54.38 | 55.81 | 54.38 | 55.77 | 585,929 | +1.16(+2.12%) |
May 08, 2024 | 54.48 | 54.69 | 54.24 | 54.61 | 520,179 | -0.25(-0.46%) |
May 07, 2024 | 55.22 | 55.41 | 54.82 | 54.86 | 612,920 | -0.08(-0.15%) |
May 06, 2024 | 54.93 | 55.24 | 54.49 | 54.94 | 618,587 | +0.56(+1.03%) |
May 03, 2024 | 55.12 | 55.55 | 54.35 | 54.38 | 524,366 | +0.29(+0.54%) |
May 02, 2024 | 53.89 | 54.19 | 53.26 | 54.09 | 620,989 | +0.88(+1.65%) |
May 01, 2024 | 53.78 | 54.19 | 53.18 | 53.21 | 872,300 | -0.36(-0.67%) |
Apr 30, 2024 | 53.67 | 54.11 | 53.45 | 53.57 | 603,542 | -0.61(-1.13%) |
Apr 29, 2024 | 54.30 | 55.28 | 54.15 | 54.18 | 745,818 | -0.04(-0.07%) |
Apr 26, 2024 | 54.25 | 55.10 | 53.93 | 54.22 | 851,775 | -0.05(-0.09%) |
Apr 25, 2024 | 55.77 | 56.13 | 51.59 | 54.27 | 1,689,763 | -3.51(-6.07%) |
Apr 24, 2024 | 57.92 | 58.03 | 57.05 | 57.78 | 512,348 | -0.40(-0.69%) |
Apr 23, 2024 | 57.05 | 58.26 | 56.92 | 58.18 | 541,390 | +1.08(+1.89%) |
Apr 22, 2024 | 56.84 | 57.37 | 56.37 | 57.10 | 468,263 | +0.52(+0.92%) |
Apr 19, 2024 | 55.32 | 56.66 | 55.32 | 56.58 | 434,953 | +1.34(+2.43%) |
Apr 18, 2024 | 55.28 | 55.55 | 55.03 | 55.24 | 428,742 | +0.25(+0.45%) |
Apr 17, 2024 | 55.08 | 55.70 | 54.88 | 54.99 | 371,813 | -0.12(-0.22%) |
Apr 16, 2024 | 55.93 | 56.07 | 55.10 | 55.11 | 382,617 | -0.99(-1.76%) |
Apr 15, 2024 | 57.39 | 57.54 | 55.87 | 56.10 | 447,311 | -0.95(-1.67%) |
Apr 12, 2024 | 56.52 | 57.10 | 56.52 | 57.05 | 650,327 | +0.18(+0.32%) |
Apr 11, 2024 | 55.19 | 57.66 | 55.19 | 56.87 | 1,100,521 | +1.40(+2.52%) |
Apr 10, 2024 | 58.20 | 58.44 | 54.80 | 55.47 | 1,032,990 | -4.60(-7.66%) |
Apr 09, 2024 | 60.77 | 61.09 | 59.96 | 60.07 | 666,503 | -0.55(-0.91%) |
Apr 08, 2024 | 60.84 | 61.16 | 60.52 | 60.62 | 456,063 | +0.12(+0.20%) |
Apr 05, 2024 | 60.19 | 60.62 | 59.49 | 60.50 | 860,623 | +0.25(+0.41%) |
Apr 04, 2024 | 60.67 | 61.24 | 60.00 | 60.25 | 943,079 | +0.25(+0.42%) |
Apr 03, 2024 | 59.42 | 60.22 | 59.27 | 60.00 | 740,931 | +0.25(+0.42%) |
Apr 02, 2024 | 59.31 | 59.78 | 58.88 | 59.75 | 829,393 | +0.01(+0.02%) |