Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 57.03 | 57.37 | 55.58 | 57.09 | 131,083 | -0.35(-0.61%) |
May 17, 2024 | 56.50 | 57.50 | 56.32 | 57.44 | 19,323 | +1.13(+2.01%) |
May 16, 2024 | 56.14 | 56.51 | 56.07 | 56.31 | 38,473 | +0.25(+0.45%) |
May 15, 2024 | 55.23 | 56.38 | 55.04 | 56.06 | 76,985 | +1.12(+2.04%) |
May 14, 2024 | 54.64 | 55.06 | 54.31 | 54.94 | 14,952 | +0.57(+1.05%) |
May 13, 2024 | 54.96 | 55.08 | 54.29 | 54.37 | 20,153 | -0.50(-0.91%) |
May 10, 2024 | 55.05 | 55.17 | 54.56 | 54.87 | 10,594 | -0.31(-0.56%) |
May 09, 2024 | 54.60 | 55.34 | 54.48 | 55.18 | 12,140 | +0.58(+1.06%) |
May 08, 2024 | 53.99 | 54.69 | 53.68 | 54.60 | 13,103 | +0.61(+1.13%) |
May 07, 2024 | 55.03 | 55.21 | 53.80 | 53.99 | 22,454 | -1.03(-1.87%) |
May 06, 2024 | 54.85 | 55.71 | 54.72 | 55.02 | 18,542 | +0.05(+0.09%) |
May 03, 2024 | 55.33 | 55.73 | 54.47 | 54.97 | 20,231 | +0.09(+0.16%) |
May 02, 2024 | 53.84 | 55.04 | 53.40 | 54.88 | 33,377 | +1.87(+3.53%) |
May 01, 2024 | 51.83 | 53.54 | 51.69 | 53.01 | 19,149 | +1.30(+2.51%) |
Apr 30, 2024 | 51.78 | 52.04 | 51.49 | 51.71 | 16,655 | -0.21(-0.40%) |
Apr 29, 2024 | 52.92 | 52.99 | 51.91 | 51.92 | 16,998 | -0.58(-1.10%) |
Apr 26, 2024 | 52.59 | 54.40 | 52.09 | 52.50 | 18,302 | +0.72(+1.39%) |
Apr 25, 2024 | 50.91 | 52.33 | 50.91 | 51.78 | 32,656 | -0.70(-1.33%) |
Apr 24, 2024 | 52.98 | 53.40 | 52.37 | 52.48 | 18,236 | -1.03(-1.92%) |
Apr 23, 2024 | 52.32 | 54.09 | 52.32 | 53.51 | 19,340 | +0.90(+1.71%) |
Apr 22, 2024 | 53.21 | 54.30 | 52.47 | 52.61 | 23,755 | -0.21(-0.40%) |
Apr 19, 2024 | 50.44 | 52.94 | 50.44 | 52.82 | 40,798 | +2.01(+3.96%) |
Apr 18, 2024 | 51.60 | 51.60 | 50.24 | 50.81 | 24,618 | +0.54(+1.07%) |
Apr 17, 2024 | 51.41 | 51.41 | 50.01 | 50.27 | 12,912 | -0.42(-0.83%) |
Apr 16, 2024 | 50.98 | 51.36 | 50.31 | 50.69 | 18,596 | -0.10(-0.20%) |
Apr 15, 2024 | 51.53 | 51.62 | 50.50 | 50.79 | 23,641 | -0.93(-1.80%) |
Apr 12, 2024 | 51.54 | 51.82 | 51.13 | 51.72 | 19,653 | +0.05(+0.10%) |
Apr 11, 2024 | 52.14 | 52.14 | 50.85 | 51.67 | 30,579 | +0.05(+0.10%) |
Apr 10, 2024 | 53.01 | 53.01 | 50.31 | 51.62 | 44,390 | -2.43(-4.50%) |
Apr 09, 2024 | 55.06 | 55.10 | 53.55 | 54.05 | 40,149 | -1.05(-1.91%) |
Apr 08, 2024 | 54.93 | 55.58 | 54.58 | 55.10 | 48,942 | +0.45(+0.82%) |
Apr 05, 2024 | 55.19 | 55.48 | 54.47 | 54.65 | 52,971 | -0.64(-1.16%) |
Apr 04, 2024 | 55.99 | 56.25 | 55.13 | 55.29 | 22,108 | -0.08(-0.14%) |
Apr 03, 2024 | 54.68 | 56.05 | 54.68 | 55.37 | 30,028 | +0.69(+1.26%) |
Apr 02, 2024 | 54.46 | 54.81 | 54.16 | 54.68 | 35,480 | -0.38(-0.69%) |
Apr 01, 2024 | 55.08 | 55.35 | 53.60 | 55.06 | 55,081 | -0.27(-0.49%) |
Mar 28, 2024 | 54.97 | 55.79 | 54.90 | 55.33 | 79,884 | +0.02(+0.04%) |
Mar 27, 2024 | 54.98 | 55.87 | 54.49 | 55.31 | 64,265 | +0.62(+1.13%) |
Mar 26, 2024 | 54.24 | 54.85 | 53.86 | 54.69 | 52,581 | +0.11(+0.20%) |
Mar 25, 2024 | 53.74 | 54.61 | 53.63 | 54.58 | 31,024 | +1.08(+2.02%) |
Mar 22, 2024 | 53.57 | 53.89 | 53.07 | 53.50 | 53,042 | -0.07(-0.13%) |
Mar 21, 2024 | 53.59 | 53.96 | 52.99 | 53.57 | 31,711 | +0.10(+0.19%) |
Mar 20, 2024 | 50.99 | 53.80 | 50.99 | 53.47 | 28,767 | +2.23(+4.35%) |
Mar 19, 2024 | 50.89 | 51.88 | 50.89 | 51.24 | 26,587 | +0.24(+0.47%) |
Mar 18, 2024 | 51.24 | 51.24 | 49.96 | 51.00 | 46,124 | +0.26(+0.51%) |
Mar 15, 2024 | 49.06 | 50.87 | 49.06 | 50.74 | 57,811 | +1.33(+2.69%) |
Mar 14, 2024 | 50.56 | 50.56 | 49.14 | 49.41 | 21,712 | -1.47(-2.89%) |
Mar 13, 2024 | 52.06 | 52.26 | 50.05 | 50.88 | 45,033 | -1.10(-2.12%) |
Mar 12, 2024 | 52.41 | 53.14 | 51.90 | 51.98 | 13,983 | -0.90(-1.70%) |
Mar 11, 2024 | 52.62 | 53.63 | 52.62 | 52.88 | 13,377 | -0.55(-1.03%) |
Mar 08, 2024 | 54.21 | 54.21 | 53.19 | 53.43 | 46,368 | -0.17(-0.32%) |
Mar 07, 2024 | 53.54 | 54.53 | 52.80 | 53.60 | 27,734 | +0.62(+1.17%) |
Mar 06, 2024 | 53.80 | 53.80 | 52.36 | 52.98 | 29,388 | -0.94(-1.74%) |
Mar 05, 2024 | 52.78 | 54.21 | 52.78 | 53.92 | 20,226 | +0.78(+1.47%) |
Mar 04, 2024 | 53.24 | 53.99 | 52.93 | 53.14 | 27,184 | +0.16(+0.30%) |