Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 49.03 | 49.35 | 48.67 | 48.99 | 886,809 | -0.09(-0.18%) |
May 21, 2024 | 49.48 | 50.13 | 48.87 | 49.08 | 1,296,832 | -0.37(-0.75%) |
May 20, 2024 | 50.94 | 51.24 | 48.99 | 49.45 | 2,812,491 | -1.65(-3.23%) |
May 17, 2024 | 51.96 | 51.96 | 50.77 | 51.10 | 1,104,466 | -0.59(-1.14%) |
May 16, 2024 | 52.04 | 52.91 | 51.54 | 51.69 | 905,795 | -0.30(-0.57%) |
May 15, 2024 | 52.82 | 53.13 | 51.90 | 51.99 | 1,213,361 | -0.10(-0.19%) |
May 14, 2024 | 52.56 | 52.97 | 51.59 | 52.09 | 1,228,271 | +0.28(+0.54%) |
May 13, 2024 | 53.11 | 53.29 | 51.36 | 51.81 | 1,684,027 | -1.04(-1.97%) |
May 10, 2024 | 53.01 | 54.26 | 51.89 | 52.85 | 1,745,436 | +0.10(+0.19%) |
May 09, 2024 | 55.21 | 55.21 | 51.61 | 52.75 | 3,915,231 | -3.88(-6.84%) |
May 08, 2024 | 57.07 | 57.76 | 56.53 | 56.63 | 1,665,076 | -0.79(-1.38%) |
May 07, 2024 | 57.84 | 58.40 | 57.18 | 57.42 | 1,152,484 | -0.38(-0.65%) |
May 06, 2024 | 58.62 | 59.51 | 57.73 | 57.80 | 913,249 | -0.66(-1.14%) |
May 03, 2024 | 60.19 | 60.78 | 58.43 | 58.46 | 778,274 | -0.75(-1.27%) |
May 02, 2024 | 60.77 | 60.91 | 59.15 | 59.21 | 836,642 | -1.20(-1.99%) |
May 01, 2024 | 60.88 | 61.31 | 59.71 | 60.41 | 731,568 | -0.73(-1.20%) |
Apr 30, 2024 | 61.39 | 62.35 | 60.61 | 61.15 | 674,614 | -0.95(-1.53%) |
Apr 29, 2024 | 63.29 | 63.49 | 62.00 | 62.10 | 503,947 | -0.45(-0.71%) |
Apr 26, 2024 | 62.27 | 63.58 | 62.01 | 62.54 | 556,866 | +0.19(+0.30%) |
Apr 25, 2024 | 63.41 | 63.52 | 62.10 | 62.36 | 563,819 | -1.49(-2.33%) |
Apr 24, 2024 | 63.08 | 64.10 | 62.99 | 63.84 | 544,780 | +0.15(+0.23%) |
Apr 23, 2024 | 62.83 | 63.82 | 62.61 | 63.69 | 686,179 | +1.03(+1.65%) |
Apr 22, 2024 | 63.01 | 63.36 | 62.18 | 62.66 | 664,642 | +0.71(+1.15%) |
Apr 19, 2024 | 60.57 | 62.08 | 60.25 | 61.95 | 914,707 | +1.14(+1.87%) |
Apr 18, 2024 | 60.22 | 60.82 | 59.71 | 60.81 | 834,645 | +0.40(+0.66%) |
Apr 17, 2024 | 61.83 | 61.93 | 60.40 | 60.41 | 603,803 | -0.78(-1.28%) |
Apr 16, 2024 | 61.08 | 61.64 | 60.51 | 61.20 | 576,525 | -0.16(-0.26%) |
Apr 15, 2024 | 61.08 | 61.88 | 60.69 | 61.35 | 713,038 | +0.12(+0.19%) |
Apr 12, 2024 | 62.33 | 62.37 | 60.97 | 61.24 | 914,364 | -1.07(-1.72%) |
Apr 11, 2024 | 62.67 | 63.18 | 61.69 | 62.31 | 702,817 | -0.36(-0.57%) |
Apr 10, 2024 | 63.12 | 63.24 | 61.69 | 62.66 | 936,148 | -1.06(-1.66%) |
Apr 09, 2024 | 63.03 | 63.98 | 63.03 | 63.72 | 791,169 | +0.31(+0.48%) |
Apr 08, 2024 | 63.31 | 63.57 | 62.55 | 63.42 | 835,916 | +0.24(+0.38%) |
Apr 05, 2024 | 63.56 | 63.88 | 62.43 | 63.18 | 888,930 | -0.63(-0.99%) |
Apr 04, 2024 | 65.62 | 65.83 | 63.62 | 63.81 | 864,725 | -1.06(-1.63%) |
Apr 03, 2024 | 65.88 | 66.22 | 64.49 | 64.87 | 1,236,439 | -1.72(-2.59%) |
Apr 02, 2024 | 66.78 | 67.75 | 65.14 | 66.60 | 1,255,858 | -0.79(-1.18%) |
Apr 01, 2024 | 66.47 | 68.05 | 66.13 | 67.39 | 1,144,019 | +1.38(+2.09%) |
Mar 28, 2024 | 66.05 | 66.84 | 65.63 | 66.01 | 1,069,586 | +0.34(+0.51%) |
Mar 27, 2024 | 65.15 | 65.72 | 64.49 | 65.68 | 1,350,046 | +0.84(+1.30%) |
Mar 26, 2024 | 66.39 | 66.39 | 64.48 | 64.83 | 961,132 | -0.90(-1.37%) |
Mar 25, 2024 | 65.58 | 66.76 | 65.14 | 65.73 | 869,250 | +0.57(+0.88%) |
Mar 22, 2024 | 66.86 | 67.16 | 64.75 | 65.16 | 2,057,657 | -2.49(-3.68%) |
Mar 21, 2024 | 70.17 | 71.08 | 65.86 | 67.65 | 1,749,126 | -3.47(-4.88%) |
Mar 20, 2024 | 70.96 | 71.59 | 70.28 | 71.12 | 429,934 | -0.14(-0.19%) |
Mar 19, 2024 | 70.82 | 71.31 | 69.30 | 71.26 | 511,191 | +0.14(+0.20%) |
Mar 18, 2024 | 68.80 | 71.44 | 68.26 | 71.12 | 669,453 | +2.12(+3.07%) |
Mar 15, 2024 | 68.07 | 69.09 | 68.05 | 69.00 | 782,856 | +0.56(+0.81%) |
Mar 14, 2024 | 69.97 | 70.55 | 68.24 | 68.44 | 499,348 | -1.82(-2.60%) |
Mar 13, 2024 | 71.79 | 72.24 | 70.00 | 70.26 | 585,029 | -1.59(-2.21%) |
Mar 12, 2024 | 69.95 | 72.12 | 69.85 | 71.85 | 435,404 | +1.64(+2.33%) |
Mar 11, 2024 | 69.37 | 70.52 | 69.16 | 70.22 | 417,852 | +0.71(+1.03%) |
Mar 08, 2024 | 69.77 | 70.48 | 69.18 | 69.50 | 418,757 | +0.07(+0.10%) |
Mar 07, 2024 | 70.62 | 70.85 | 69.11 | 69.43 | 546,540 | -1.15(-1.63%) |
Mar 06, 2024 | 70.18 | 71.36 | 69.14 | 70.58 | 583,699 | +0.50(+0.71%) |
Mar 05, 2024 | 70.30 | 70.77 | 69.63 | 70.09 | 541,644 | -0.63(-0.90%) |
Mar 04, 2024 | 69.60 | 71.33 | 69.30 | 70.72 | 743,930 | +1.36(+1.96%) |