Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 60.65 | 62.72 | 60.49 | 62.64 | 299,433 | +1.99(+3.28%) |
May 17, 2024 | 62.34 | 62.36 | 59.56 | 60.65 | 329,785 | -1.61(-2.59%) |
May 16, 2024 | 64.08 | 64.48 | 61.60 | 62.26 | 310,495 | -2.03(-3.16%) |
May 15, 2024 | 61.24 | 64.48 | 61.22 | 64.29 | 543,509 | +4.08(+6.78%) |
May 14, 2024 | 59.05 | 60.39 | 58.81 | 60.21 | 380,862 | +1.42(+2.42%) |
May 13, 2024 | 60.00 | 60.49 | 57.54 | 58.79 | 325,453 | -0.52(-0.88%) |
May 10, 2024 | 61.47 | 62.82 | 58.17 | 59.31 | 511,487 | -2.11(-3.44%) |
May 09, 2024 | 57.77 | 63.28 | 57.11 | 61.42 | 1,832,223 | +0.76(+1.25%) |
May 08, 2024 | 62.50 | 62.97 | 59.61 | 60.66 | 413,981 | -1.53(-2.46%) |
May 07, 2024 | 66.54 | 66.54 | 61.05 | 62.19 | 607,967 | -0.65(-1.03%) |
May 06, 2024 | 62.78 | 64.92 | 62.31 | 62.84 | 588,309 | +1.16(+1.88%) |
May 03, 2024 | 60.00 | 61.85 | 59.59 | 61.68 | 532,855 | +2.05(+3.44%) |
May 02, 2024 | 57.97 | 59.70 | 57.11 | 59.63 | 651,363 | +2.93(+5.17%) |
May 01, 2024 | 52.46 | 57.80 | 52.00 | 56.70 | 675,664 | +4.57(+8.77%) |
Apr 30, 2024 | 53.00 | 53.37 | 52.04 | 52.13 | 305,657 | -1.13(-2.12%) |
Apr 29, 2024 | 53.00 | 54.12 | 52.66 | 53.26 | 423,365 | +0.49(+0.93%) |
Apr 26, 2024 | 52.18 | 53.44 | 52.04 | 52.77 | 273,467 | +0.88(+1.70%) |
Apr 25, 2024 | 51.84 | 52.16 | 50.42 | 51.89 | 364,837 | -0.95(-1.80%) |
Apr 24, 2024 | 55.17 | 56.40 | 52.65 | 52.84 | 288,150 | -2.08(-3.79%) |
Apr 23, 2024 | 52.91 | 55.28 | 52.77 | 54.92 | 343,269 | +2.58(+4.93%) |
Apr 22, 2024 | 51.97 | 52.90 | 50.71 | 52.34 | 270,112 | +0.76(+1.47%) |
Apr 19, 2024 | 51.30 | 52.67 | 50.42 | 51.58 | 244,422 | -0.17(-0.33%) |
Apr 18, 2024 | 52.63 | 53.08 | 50.95 | 51.75 | 397,195 | -1.08(-2.04%) |
Apr 17, 2024 | 54.50 | 54.60 | 52.27 | 52.83 | 175,683 | -1.48(-2.73%) |
Apr 16, 2024 | 52.72 | 54.52 | 52.41 | 54.31 | 201,072 | +1.05(+1.97%) |
Apr 15, 2024 | 55.14 | 57.22 | 52.31 | 53.26 | 474,530 | -1.82(-3.30%) |
Apr 12, 2024 | 55.02 | 55.28 | 53.96 | 55.08 | 320,456 | -0.23(-0.42%) |
Apr 11, 2024 | 53.00 | 55.40 | 52.77 | 55.31 | 206,906 | +2.59(+4.91%) |
Apr 10, 2024 | 53.48 | 55.24 | 52.53 | 52.72 | 257,609 | -2.39(-4.34%) |
Apr 09, 2024 | 56.68 | 56.68 | 54.72 | 55.11 | 361,745 | -1.24(-2.20%) |
Apr 08, 2024 | 56.38 | 56.90 | 53.65 | 56.35 | 300,487 | +1.19(+2.16%) |
Apr 05, 2024 | 51.74 | 56.60 | 51.72 | 55.16 | 515,144 | +3.16(+6.08%) |
Apr 04, 2024 | 52.00 | 53.60 | 51.55 | 52.00 | 384,337 | +0.76(+1.48%) |
Apr 03, 2024 | 49.69 | 51.72 | 49.69 | 51.24 | 281,331 | +0.82(+1.63%) |
Apr 02, 2024 | 49.08 | 50.79 | 48.51 | 50.42 | 494,076 | -0.05(-0.10%) |
Apr 01, 2024 | 51.01 | 51.50 | 48.84 | 50.47 | 377,096 | -1.11(-2.15%) |
Mar 28, 2024 | 50.84 | 52.08 | 50.31 | 51.58 | 459,643 | +0.91(+1.80%) |
Mar 27, 2024 | 49.77 | 51.25 | 48.94 | 50.67 | 311,210 | +1.53(+3.11%) |
Mar 26, 2024 | 49.77 | 49.77 | 48.12 | 49.14 | 371,940 | +0.15(+0.31%) |
Mar 25, 2024 | 48.92 | 50.52 | 48.87 | 48.99 | 178,439 | +0.43(+0.89%) |
Mar 22, 2024 | 51.39 | 51.55 | 48.51 | 48.56 | 244,371 | -2.56(-5.01%) |
Mar 21, 2024 | 49.47 | 51.48 | 48.62 | 51.12 | 523,140 | +2.41(+4.95%) |
Mar 20, 2024 | 48.90 | 49.05 | 47.26 | 48.71 | 225,375 | -0.29(-0.59%) |
Mar 19, 2024 | 46.82 | 50.39 | 46.82 | 49.00 | 430,935 | +2.24(+4.79%) |
Mar 18, 2024 | 47.12 | 48.42 | 46.45 | 46.76 | 461,890 | -0.43(-0.91%) |
Mar 15, 2024 | 45.81 | 47.32 | 45.23 | 47.19 | 634,804 | +0.99(+2.14%) |
Mar 14, 2024 | 49.11 | 49.11 | 45.71 | 46.20 | 515,369 | -2.54(-5.21%) |
Mar 13, 2024 | 50.33 | 50.96 | 48.02 | 48.74 | 469,235 | -1.94(-3.83%) |
Mar 12, 2024 | 50.34 | 52.00 | 49.70 | 50.68 | 312,688 | +0.30(+0.60%) |
Mar 11, 2024 | 52.59 | 52.59 | 50.14 | 50.38 | 378,937 | -2.17(-4.13%) |
Mar 08, 2024 | 54.61 | 54.91 | 51.80 | 52.55 | 398,084 | -1.31(-2.43%) |
Mar 07, 2024 | 54.70 | 54.99 | 53.44 | 53.86 | 376,585 | +0.14(+0.26%) |
Mar 06, 2024 | 55.39 | 55.39 | 52.60 | 53.72 | 595,482 | -0.75(-1.38%) |
Mar 05, 2024 | 56.75 | 57.49 | 54.30 | 54.47 | 384,573 | -1.60(-2.85%) |
Mar 04, 2024 | 56.37 | 57.21 | 55.43 | 56.07 | 320,051 | +0.37(+0.66%) |