Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 59.56 | 59.67 | 58.68 | 59.30 | 874,751 | +0.48(+0.82%) |
May 21, 2024 | 58.17 | 59.21 | 57.92 | 58.82 | 620,390 | -0.63(-1.06%) |
May 20, 2024 | 57.93 | 60.00 | 57.60 | 59.45 | 1,113,169 | +1.48(+2.55%) |
May 17, 2024 | 58.62 | 58.65 | 57.25 | 57.97 | 740,052 | +0.03(+0.05%) |
May 16, 2024 | 59.54 | 59.62 | 57.89 | 57.94 | 1,113,344 | -1.58(-2.65%) |
May 15, 2024 | 59.00 | 59.60 | 57.80 | 59.52 | 1,025,485 | +1.42(+2.44%) |
May 14, 2024 | 57.26 | 58.23 | 57.05 | 58.10 | 897,435 | +1.16(+2.04%) |
May 13, 2024 | 57.31 | 57.46 | 56.39 | 56.94 | 831,293 | +0.24(+0.42%) |
May 10, 2024 | 56.59 | 57.44 | 56.29 | 56.70 | 867,802 | +0.78(+1.39%) |
May 09, 2024 | 55.77 | 56.64 | 55.17 | 55.92 | 1,038,187 | -0.05(-0.09%) |
May 08, 2024 | 55.37 | 56.38 | 55.20 | 55.97 | 584,781 | -0.37(-0.66%) |
May 07, 2024 | 56.78 | 57.56 | 56.29 | 56.34 | 1,098,634 | -0.61(-1.07%) |
May 06, 2024 | 56.72 | 57.55 | 56.33 | 56.95 | 1,112,311 | +0.87(+1.55%) |
May 03, 2024 | 55.90 | 56.41 | 55.30 | 56.08 | 1,289,791 | +1.83(+3.37%) |
May 02, 2024 | 53.97 | 54.58 | 52.57 | 54.25 | 1,785,393 | +1.50(+2.84%) |
May 01, 2024 | 54.00 | 55.40 | 52.52 | 52.75 | 2,426,864 | -2.07(-3.78%) |
Apr 30, 2024 | 58.00 | 59.75 | 54.77 | 54.82 | 2,821,387 | -5.66(-9.36%) |
Apr 29, 2024 | 59.23 | 60.60 | 58.70 | 60.48 | 1,417,890 | +1.25(+2.11%) |
Apr 26, 2024 | 58.03 | 59.85 | 57.45 | 59.23 | 1,329,199 | +1.11(+1.91%) |
Apr 25, 2024 | 56.25 | 58.39 | 55.38 | 58.12 | 1,376,208 | +1.60(+2.83%) |
Apr 24, 2024 | 57.60 | 58.56 | 56.09 | 56.52 | 1,305,317 | +0.08(+0.14%) |
Apr 23, 2024 | 54.88 | 56.95 | 54.55 | 56.44 | 1,152,287 | +1.71(+3.12%) |
Apr 22, 2024 | 55.55 | 55.64 | 54.35 | 54.73 | 1,539,523 | +0.05(+0.09%) |
Apr 19, 2024 | 55.84 | 56.34 | 53.94 | 54.68 | 1,600,851 | -1.78(-3.15%) |
Apr 18, 2024 | 56.76 | 57.78 | 55.97 | 56.46 | 1,387,931 | -0.79(-1.38%) |
Apr 17, 2024 | 58.82 | 58.99 | 56.91 | 57.25 | 1,298,602 | -1.47(-2.50%) |
Apr 16, 2024 | 58.66 | 59.03 | 58.12 | 58.72 | 843,907 | -0.28(-0.47%) |
Apr 15, 2024 | 60.42 | 60.64 | 58.48 | 59.00 | 1,003,677 | -1.14(-1.90%) |
Apr 12, 2024 | 60.81 | 61.94 | 60.00 | 60.14 | 1,467,814 | -2.19(-3.51%) |
Apr 11, 2024 | 60.00 | 62.37 | 59.82 | 62.33 | 947,694 | +2.58(+4.32%) |
Apr 10, 2024 | 60.46 | 60.74 | 58.84 | 59.75 | 1,162,288 | -1.74(-2.83%) |
Apr 09, 2024 | 60.66 | 61.75 | 60.53 | 61.49 | 993,886 | +1.23(+2.04%) |
Apr 08, 2024 | 60.40 | 60.91 | 59.67 | 60.26 | 633,569 | +0.20(+0.33%) |
Apr 05, 2024 | 59.11 | 60.54 | 59.08 | 60.06 | 994,047 | +1.13(+1.92%) |
Apr 04, 2024 | 61.40 | 61.66 | 58.52 | 58.93 | 1,346,846 | -1.38(-2.29%) |
Apr 03, 2024 | 58.51 | 60.73 | 58.40 | 60.31 | 1,071,964 | +0.83(+1.40%) |
Apr 02, 2024 | 61.00 | 61.00 | 59.20 | 59.48 | 1,346,693 | -2.75(-4.42%) |