Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 71.35 | 71.54 | 70.31 | 71.02 | 317,779 | -0.81(-1.13%) |
May 21, 2024 | 70.64 | 71.88 | 70.32 | 71.83 | 278,875 | +1.21(+1.71%) |
May 20, 2024 | 70.40 | 71.48 | 70.39 | 70.62 | 330,891 | +1.04(+1.49%) |
May 17, 2024 | 70.48 | 70.48 | 68.36 | 69.58 | 340,193 | -0.40(-0.57%) |
May 16, 2024 | 69.28 | 70.35 | 68.81 | 69.98 | 369,804 | +0.75(+1.08%) |
May 15, 2024 | 67.09 | 69.36 | 66.84 | 69.23 | 427,594 | +1.66(+2.45%) |
May 14, 2024 | 66.32 | 67.58 | 65.17 | 67.57 | 289,644 | +1.05(+1.57%) |
May 13, 2024 | 66.88 | 67.31 | 65.89 | 66.53 | 374,908 | -0.06(-0.09%) |
May 10, 2024 | 68.09 | 68.46 | 65.98 | 66.59 | 563,486 | -0.54(-0.81%) |
May 09, 2024 | 63.38 | 67.58 | 62.96 | 67.13 | 802,463 | +5.58(+9.07%) |
May 08, 2024 | 59.07 | 61.56 | 58.70 | 61.55 | 514,697 | +2.74(+4.66%) |
May 07, 2024 | 58.30 | 59.39 | 58.30 | 58.81 | 172,400 | +0.43(+0.73%) |
May 06, 2024 | 58.36 | 59.28 | 58.26 | 58.38 | 261,508 | +0.13(+0.22%) |
May 03, 2024 | 58.47 | 58.71 | 57.52 | 58.26 | 228,124 | -0.14(-0.23%) |
May 02, 2024 | 55.98 | 58.50 | 55.98 | 58.39 | 436,833 | +2.59(+4.63%) |
May 01, 2024 | 56.48 | 56.96 | 55.51 | 55.81 | 260,618 | -0.64(-1.13%) |
Apr 30, 2024 | 56.87 | 57.29 | 55.78 | 56.44 | 249,247 | -0.32(-0.56%) |
Apr 29, 2024 | 56.73 | 57.36 | 56.60 | 56.76 | 232,727 | -0.06(-0.10%) |
Apr 26, 2024 | 56.31 | 57.14 | 55.79 | 56.82 | 205,089 | +0.51(+0.91%) |
Apr 25, 2024 | 54.68 | 56.36 | 54.21 | 56.31 | 249,143 | +1.48(+2.70%) |
Apr 24, 2024 | 54.64 | 54.86 | 53.93 | 54.83 | 259,371 | +0.13(+0.23%) |
Apr 23, 2024 | 54.73 | 55.58 | 54.50 | 54.70 | 208,360 | +0.19(+0.36%) |
Apr 22, 2024 | 54.76 | 54.94 | 54.12 | 54.51 | 259,032 | -0.25(-0.46%) |
Apr 19, 2024 | 53.68 | 54.89 | 53.48 | 54.76 | 344,999 | +0.98(+1.82%) |
Apr 18, 2024 | 55.37 | 55.37 | 53.76 | 53.78 | 275,257 | -1.71(-3.09%) |
Apr 17, 2024 | 55.85 | 56.52 | 55.18 | 55.50 | 246,816 | -0.09(-0.16%) |
Apr 16, 2024 | 55.70 | 55.87 | 54.63 | 55.58 | 229,554 | -0.13(-0.23%) |
Apr 15, 2024 | 55.80 | 56.95 | 55.51 | 55.71 | 290,409 | -0.16(-0.29%) |
Apr 12, 2024 | 57.54 | 58.02 | 55.51 | 55.87 | 375,380 | -1.12(-1.97%) |
Apr 11, 2024 | 55.41 | 57.41 | 55.33 | 57.00 | 493,242 | +2.40(+4.40%) |
Apr 10, 2024 | 53.91 | 54.86 | 53.91 | 54.59 | 305,577 | +0.75(+1.39%) |
Apr 09, 2024 | 55.91 | 56.00 | 53.66 | 53.85 | 683,479 | -2.12(-3.79%) |
Apr 08, 2024 | 57.01 | 57.01 | 55.59 | 55.97 | 237,114 | -1.05(-1.83%) |
Apr 05, 2024 | 57.72 | 58.08 | 57.02 | 57.02 | 274,878 | -0.53(-0.93%) |
Apr 04, 2024 | 58.91 | 59.04 | 57.47 | 57.55 | 292,968 | -1.47(-2.49%) |
Apr 03, 2024 | 57.95 | 59.82 | 57.86 | 59.02 | 470,064 | +1.04(+1.79%) |
Apr 02, 2024 | 58.70 | 59.09 | 57.31 | 57.98 | 417,068 | -0.97(-1.64%) |
Apr 01, 2024 | 56.78 | 59.22 | 56.75 | 58.95 | 427,072 | +2.37(+4.19%) |
Mar 28, 2024 | 55.55 | 56.60 | 55.36 | 56.58 | 324,829 | +1.07(+1.92%) |
Mar 27, 2024 | 55.12 | 55.61 | 54.78 | 55.51 | 311,787 | +0.39(+0.70%) |
Mar 26, 2024 | 55.51 | 55.93 | 54.75 | 55.13 | 265,793 | -0.36(-0.65%) |
Mar 25, 2024 | 55.30 | 56.34 | 55.29 | 55.49 | 209,614 | +0.35(+0.63%) |
Mar 22, 2024 | 55.57 | 55.68 | 54.63 | 55.14 | 276,915 | -0.44(-0.78%) |
Mar 21, 2024 | 55.50 | 56.08 | 54.66 | 55.57 | 441,321 | +0.45(+0.81%) |
Mar 20, 2024 | 53.77 | 55.30 | 52.47 | 55.13 | 524,676 | +0.98(+1.81%) |
Mar 19, 2024 | 53.84 | 54.88 | 53.49 | 54.15 | 298,240 | +0.37(+0.68%) |
Mar 18, 2024 | 54.15 | 54.16 | 52.98 | 53.78 | 462,707 | -0.22(-0.41%) |
Mar 15, 2024 | 53.56 | 54.27 | 53.15 | 54.00 | 668,137 | +0.62(+1.16%) |
Mar 14, 2024 | 51.99 | 53.48 | 51.65 | 53.38 | 369,987 | +1.19(+2.28%) |
Mar 13, 2024 | 51.86 | 52.54 | 51.36 | 52.19 | 248,656 | +0.75(+1.45%) |
Mar 12, 2024 | 51.82 | 52.18 | 51.27 | 51.45 | 269,114 | -0.16(-0.32%) |
Mar 11, 2024 | 51.91 | 51.91 | 50.87 | 51.61 | 312,791 | -0.48(-0.93%) |
Mar 08, 2024 | 52.16 | 53.03 | 51.76 | 52.10 | 367,707 | -0.01(-0.02%) |
Mar 07, 2024 | 52.53 | 52.92 | 51.75 | 52.11 | 351,865 | -0.34(-0.65%) |
Mar 06, 2024 | 52.60 | 53.15 | 51.93 | 52.44 | 377,068 | -0.13(-0.24%) |
Mar 05, 2024 | 51.85 | 53.28 | 51.85 | 52.57 | 407,331 | +0.94(+1.82%) |
Mar 04, 2024 | 53.17 | 53.66 | 51.43 | 51.63 | 459,496 | -1.39(-2.63%) |