Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 50.86 | 0 | +0.39(+0.77%) | |||
May 16, 2024 | 50.23 | 50.98 | 49.36 | 50.47 | 90,560 | +0.36(+0.72%) |
May 15, 2024 | 51.80 | 51.80 | 49.67 | 50.11 | 59,873 | -0.96(-1.88%) |
May 14, 2024 | 49.58 | 51.30 | 49.43 | 51.07 | 78,604 | +1.54(+3.11%) |
May 13, 2024 | 49.25 | 51.60 | 48.53 | 49.53 | 159,458 | +0.85(+1.75%) |
May 10, 2024 | 62.47 | 62.47 | 48.54 | 48.68 | 267,038 | -14.79(-23.30%) |
May 09, 2024 | 63.14 | 64.18 | 62.73 | 63.47 | 37,400 | +0.32(+0.51%) |
May 08, 2024 | 63.84 | 64.24 | 62.12 | 63.15 | 51,169 | -1.14(-1.77%) |
May 07, 2024 | 63.93 | 65.16 | 63.23 | 64.29 | 29,656 | +0.55(+0.86%) |
May 06, 2024 | 62.75 | 64.18 | 62.50 | 63.74 | 24,103 | +1.24(+1.98%) |
May 03, 2024 | 63.01 | 63.01 | 61.83 | 62.50 | 19,106 | +0.90(+1.46%) |
May 02, 2024 | 62.60 | 62.60 | 61.12 | 61.60 | 16,603 | -0.57(-0.92%) |
May 01, 2024 | 61.59 | 62.75 | 61.05 | 62.17 | 50,778 | +0.63(+1.02%) |
Apr 30, 2024 | 63.34 | 63.35 | 61.54 | 61.54 | 32,573 | -1.96(-3.09%) |
Apr 29, 2024 | 63.27 | 66.30 | 63.27 | 63.50 | 58,646 | +2.43(+3.98%) |
Apr 26, 2024 | 60.36 | 61.33 | 60.24 | 61.07 | 20,243 | +0.83(+1.38%) |
Apr 25, 2024 | 60.55 | 60.55 | 59.80 | 60.24 | 19,684 | -0.83(-1.36%) |
Apr 24, 2024 | 61.98 | 62.00 | 60.59 | 61.07 | 15,428 | -0.42(-0.68%) |
Apr 23, 2024 | 60.04 | 61.87 | 60.04 | 61.49 | 28,401 | +0.87(+1.44%) |
Apr 22, 2024 | 61.17 | 61.28 | 59.97 | 60.62 | 36,853 | -0.55(-0.90%) |
Apr 19, 2024 | 61.14 | 61.36 | 60.57 | 61.17 | 10,581 | -0.04(-0.07%) |
Apr 18, 2024 | 60.98 | 61.73 | 60.40 | 61.21 | 17,248 | +0.36(+0.59%) |
Apr 17, 2024 | 61.36 | 61.93 | 60.67 | 60.85 | 19,348 | -0.12(-0.20%) |
Apr 16, 2024 | 59.85 | 61.21 | 59.72 | 60.97 | 20,246 | +1.24(+2.08%) |
Apr 15, 2024 | 61.81 | 61.99 | 59.61 | 59.73 | 14,024 | -2.30(-3.71%) |
Apr 12, 2024 | 63.28 | 63.28 | 61.61 | 62.03 | 29,976 | -1.75(-2.74%) |
Apr 11, 2024 | 63.63 | 63.91 | 62.53 | 63.78 | 21,950 | +0.20(+0.31%) |
Apr 10, 2024 | 63.50 | 64.37 | 63.41 | 63.58 | 21,244 | -1.11(-1.72%) |
Apr 09, 2024 | 65.01 | 65.16 | 64.28 | 64.69 | 10,117 | -0.29(-0.45%) |
Apr 08, 2024 | 65.12 | 65.86 | 64.90 | 64.98 | 11,414 | -0.02(-0.03%) |
Apr 05, 2024 | 64.78 | 65.77 | 64.78 | 65.00 | 15,320 | +0.36(+0.56%) |
Apr 04, 2024 | 65.00 | 65.59 | 64.35 | 64.64 | 31,507 | +0.31(+0.48%) |
Apr 03, 2024 | 64.06 | 65.26 | 63.90 | 64.33 | 28,883 | +0.27(+0.42%) |
Apr 02, 2024 | 65.28 | 65.28 | 62.85 | 64.06 | 89,186 | -2.35(-3.54%) |
Apr 01, 2024 | 65.99 | 66.89 | 65.80 | 66.41 | 22,404 | +0.19(+0.29%) |
Mar 28, 2024 | 66.22 | 0 | -1.64(-2.42%) | |||
Mar 27, 2024 | 68.10 | 68.49 | 67.30 | 67.86 | 20,692 | +0.03(+0.04%) |
Mar 26, 2024 | 68.22 | 69.17 | 67.70 | 67.83 | 25,977 | -0.66(-0.96%) |
Mar 25, 2024 | 68.51 | 68.67 | 67.89 | 68.49 | 13,349 | -0.06(-0.09%) |
Mar 22, 2024 | 69.65 | 69.65 | 68.10 | 68.55 | 23,280 | -1.12(-1.61%) |
Mar 21, 2024 | 69.70 | 70.33 | 69.22 | 69.67 | 30,702 | +0.07(+0.10%) |
Mar 20, 2024 | 68.38 | 70.07 | 67.82 | 69.60 | 24,904 | +1.17(+1.71%) |
Mar 19, 2024 | 68.65 | 69.07 | 67.62 | 68.43 | 22,008 | -0.82(-1.18%) |
Mar 18, 2024 | 70.70 | 70.71 | 69.15 | 69.25 | 17,277 | -1.20(-1.70%) |
Mar 15, 2024 | 71.05 | 71.73 | 70.36 | 70.45 | 25,057 | -0.59(-0.83%) |
Mar 14, 2024 | 70.13 | 71.59 | 69.26 | 71.04 | 35,776 | +1.54(+2.22%) |
Mar 13, 2024 | 70.39 | 70.86 | 69.37 | 69.50 | 23,931 | -1.49(-2.10%) |
Mar 12, 2024 | 70.72 | 71.24 | 70.24 | 70.99 | 24,441 | +0.23(+0.33%) |
Mar 11, 2024 | 70.27 | 70.85 | 69.44 | 70.76 | 35,754 | +0.40(+0.57%) |
Mar 08, 2024 | 71.61 | 71.61 | 69.04 | 70.36 | 46,527 | -0.83(-1.17%) |
Mar 07, 2024 | 70.68 | 72.70 | 70.50 | 71.19 | 35,280 | +0.20(+0.28%) |
Mar 06, 2024 | 72.13 | 72.13 | 70.37 | 70.99 | 47,828 | +0.08(+0.11%) |
Mar 05, 2024 | 73.29 | 73.38 | 70.63 | 70.91 | 50,101 | -2.85(-3.86%) |
Mar 04, 2024 | 73.00 | 74.34 | 72.18 | 73.76 | 44,334 | +0.83(+1.14%) |