Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 56.74 | 57.11 | 55.88 | 56.11 | 1,111,490 | -0.25(-0.44%) |
May 23, 2024 | 57.02 | 57.27 | 56.04 | 56.36 | 1,019,701 | -0.16(-0.28%) |
May 22, 2024 | 56.63 | 57.30 | 55.94 | 56.52 | 1,394,036 | -0.38(-0.67%) |
May 21, 2024 | 56.87 | 57.49 | 56.61 | 56.90 | 956,178 | +0.16(+0.28%) |
May 20, 2024 | 57.59 | 57.97 | 56.42 | 56.74 | 1,485,484 | -1.16(-2.00%) |
May 17, 2024 | 56.73 | 58.22 | 56.73 | 57.90 | 2,037,115 | +1.41(+2.49%) |
May 16, 2024 | 56.20 | 56.70 | 55.91 | 56.49 | 1,422,959 | +0.05(+0.09%) |
May 15, 2024 | 56.32 | 56.70 | 55.31 | 56.44 | 1,731,204 | +0.04(+0.07%) |
May 14, 2024 | 55.60 | 56.50 | 55.20 | 56.40 | 2,024,112 | +0.68(+1.23%) |
May 13, 2024 | 56.42 | 56.48 | 55.68 | 55.72 | 1,583,405 | -0.46(-0.81%) |
May 10, 2024 | 57.54 | 57.83 | 55.97 | 56.17 | 1,352,198 | -1.05(-1.84%) |
May 09, 2024 | 56.25 | 57.33 | 56.06 | 57.23 | 1,890,539 | +0.77(+1.37%) |
May 08, 2024 | 56.63 | 57.27 | 54.51 | 56.45 | 3,457,735 | +2.08(+3.83%) |
May 07, 2024 | 54.72 | 55.49 | 54.35 | 54.37 | 2,549,461 | -0.35(-0.63%) |
May 06, 2024 | 54.12 | 55.07 | 54.12 | 54.72 | 1,589,543 | +0.77(+1.43%) |
May 03, 2024 | 54.22 | 54.49 | 53.34 | 53.94 | 1,703,473 | +0.18(+0.33%) |
May 02, 2024 | 53.55 | 54.11 | 53.04 | 53.77 | 1,639,748 | +0.60(+1.14%) |
May 01, 2024 | 53.80 | 54.83 | 52.46 | 53.16 | 1,743,306 | -0.61(-1.14%) |
Apr 30, 2024 | 57.09 | 57.28 | 53.75 | 53.78 | 2,275,646 | -3.58(-6.24%) |
Apr 29, 2024 | 56.84 | 57.49 | 56.68 | 57.35 | 1,835,273 | +0.55(+0.96%) |
Apr 26, 2024 | 56.69 | 56.91 | 55.64 | 56.81 | 1,314,668 | -0.35(-0.61%) |
Apr 25, 2024 | 56.35 | 57.44 | 56.09 | 57.16 | 1,770,994 | +0.23(+0.40%) |
Apr 24, 2024 | 56.69 | 57.01 | 56.13 | 56.93 | 1,284,914 | -0.03(-0.05%) |
Apr 23, 2024 | 56.33 | 57.40 | 55.67 | 56.96 | 1,690,418 | +0.29(+0.51%) |
Apr 22, 2024 | 56.18 | 57.27 | 55.93 | 56.67 | 1,986,614 | +0.32(+0.56%) |
Apr 19, 2024 | 55.70 | 56.79 | 55.66 | 56.35 | 1,617,676 | +0.56(+1.01%) |
Apr 18, 2024 | 56.59 | 56.91 | 55.26 | 55.79 | 1,990,801 | -0.76(-1.35%) |
Apr 17, 2024 | 57.32 | 58.23 | 56.54 | 56.55 | 1,574,562 | -0.50(-0.87%) |
Apr 16, 2024 | 58.18 | 58.36 | 56.83 | 57.05 | 1,580,362 | -1.39(-2.37%) |
Apr 15, 2024 | 59.72 | 60.02 | 58.36 | 58.44 | 1,424,413 | -1.04(-1.75%) |
Apr 12, 2024 | 60.72 | 60.97 | 59.24 | 59.48 | 1,186,968 | -0.94(-1.56%) |
Apr 11, 2024 | 60.85 | 61.14 | 59.81 | 60.42 | 1,305,708 | +0.14(+0.23%) |
Apr 10, 2024 | 60.38 | 61.64 | 59.76 | 60.28 | 1,703,143 | -0.26(-0.43%) |
Apr 09, 2024 | 62.26 | 62.61 | 60.40 | 60.54 | 1,723,152 | -1.34(-2.16%) |
Apr 08, 2024 | 62.74 | 63.28 | 61.84 | 61.87 | 1,460,144 | -1.28(-2.02%) |
Apr 05, 2024 | 63.15 | 63.60 | 62.22 | 63.15 | 1,372,750 | +0.80(+1.29%) |
Apr 04, 2024 | 62.60 | 62.82 | 61.71 | 62.35 | 1,328,226 | -0.25(-0.40%) |
Apr 03, 2024 | 61.45 | 62.77 | 61.06 | 62.60 | 2,295,569 | +1.95(+3.22%) |
Apr 02, 2024 | 60.16 | 60.71 | 59.34 | 60.65 | 2,186,454 | +0.59(+0.99%) |
Apr 01, 2024 | 59.76 | 60.36 | 58.64 | 60.05 | 1,898,545 | +0.21(+0.35%) |
Mar 28, 2024 | 59.20 | 60.13 | 60.13 | 59.84 | 2,484,339 | +0.77(+1.31%) |
Mar 27, 2024 | 59.05 | 59.91 | 58.73 | 59.07 | 1,605,128 | -0.10(-0.17%) |
Mar 26, 2024 | 60.78 | 61.03 | 59.14 | 59.17 | 1,416,932 | -1.51(-2.48%) |
Mar 25, 2024 | 61.43 | 61.93 | 60.57 | 60.68 | 1,168,687 | -0.38(-0.62%) |
Mar 22, 2024 | 61.23 | 61.32 | 60.15 | 61.05 | 1,672,548 | -0.02(-0.03%) |
Mar 21, 2024 | 61.14 | 61.19 | 60.25 | 61.07 | 1,929,315 | +0.12(+0.20%) |
Mar 20, 2024 | 58.84 | 60.97 | 58.43 | 60.95 | 2,123,779 | +1.81(+3.07%) |
Mar 19, 2024 | 58.79 | 59.71 | 58.79 | 59.14 | 1,928,206 | +0.33(+0.56%) |
Mar 18, 2024 | 59.44 | 59.84 | 58.53 | 58.81 | 2,262,355 | -0.01(-0.02%) |
Mar 15, 2024 | 59.34 | 59.82 | 58.44 | 58.82 | 17,335,850 | +1.08(+1.87%) |
Mar 14, 2024 | 59.10 | 59.71 | 57.45 | 57.74 | 3,322,265 | -0.98(-1.67%) |
Mar 13, 2024 | 56.68 | 59.32 | 56.42 | 58.72 | 3,378,926 | +2.88(+5.17%) |
Mar 12, 2024 | 55.85 | 56.52 | 55.68 | 55.84 | 2,120,202 | -0.15(-0.27%) |
Mar 11, 2024 | 55.68 | 56.81 | 55.32 | 55.99 | 2,869,057 | +0.12(+0.21%) |
Mar 08, 2024 | 56.53 | 56.89 | 55.57 | 55.87 | 2,424,437 | -0.83(-1.47%) |
Mar 07, 2024 | 55.71 | 57.59 | 55.22 | 56.70 | 2,517,759 | +1.60(+2.90%) |
Mar 06, 2024 | 55.47 | 55.52 | 53.84 | 55.10 | 3,765,210 | -0.23(-0.41%) |
Mar 05, 2024 | 55.13 | 56.30 | 55.07 | 55.33 | 2,490,689 | +0.08(+0.14%) |
Mar 04, 2024 | 55.98 | 56.50 | 54.89 | 55.25 | 3,469,322 | -0.07(-0.13%) |