Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 53.09 | 54.55 | 52.69 | 54.11 | 661,391 | +1.26(+2.38%) |
May 17, 2024 | 55.19 | 55.19 | 52.81 | 52.85 | 714,705 | -2.40(-4.34%) |
May 16, 2024 | 53.82 | 56.09 | 53.76 | 55.25 | 899,463 | +1.84(+3.45%) |
May 15, 2024 | 54.23 | 54.47 | 52.01 | 53.41 | 910,403 | +0.34(+0.64%) |
May 14, 2024 | 54.81 | 59.08 | 52.65 | 53.07 | 1,727,317 | +0.00(+0.00%) |
May 13, 2024 | 53.42 | 54.20 | 52.84 | 53.07 | 951,135 | +0.26(+0.49%) |
May 10, 2024 | 54.11 | 54.76 | 52.63 | 52.81 | 794,221 | -0.99(-1.84%) |
May 09, 2024 | 55.22 | 55.50 | 53.76 | 53.80 | 756,237 | -1.43(-2.59%) |
May 08, 2024 | 54.15 | 55.38 | 53.90 | 55.23 | 409,211 | +0.31(+0.56%) |
May 07, 2024 | 54.96 | 55.62 | 54.52 | 54.92 | 371,932 | +0.01(+0.02%) |
May 06, 2024 | 55.38 | 56.09 | 54.50 | 54.91 | 591,792 | -0.32(-0.58%) |
May 03, 2024 | 56.00 | 56.42 | 54.51 | 55.23 | 425,958 | +0.58(+1.06%) |
May 02, 2024 | 56.74 | 56.74 | 53.71 | 54.65 | 634,718 | -0.60(-1.09%) |
May 01, 2024 | 57.01 | 57.08 | 55.18 | 55.25 | 691,999 | -1.82(-3.19%) |
Apr 30, 2024 | 57.70 | 58.75 | 57.05 | 57.07 | 440,821 | -0.92(-1.59%) |
Apr 29, 2024 | 58.89 | 59.62 | 57.81 | 57.99 | 451,966 | -0.80(-1.36%) |
Apr 26, 2024 | 58.16 | 59.26 | 58.11 | 58.79 | 296,052 | +0.35(+0.60%) |
Apr 25, 2024 | 58.51 | 59.00 | 58.08 | 58.44 | 312,700 | -0.41(-0.70%) |
Apr 24, 2024 | 58.46 | 59.91 | 58.30 | 58.85 | 438,130 | +0.44(+0.75%) |
Apr 23, 2024 | 59.19 | 59.30 | 58.13 | 58.41 | 626,514 | -1.09(-1.83%) |
Apr 22, 2024 | 60.02 | 60.47 | 57.66 | 59.50 | 704,681 | -0.14(-0.23%) |
Apr 19, 2024 | 57.86 | 59.86 | 57.74 | 59.64 | 662,261 | +1.48(+2.54%) |
Apr 18, 2024 | 58.89 | 59.00 | 58.10 | 58.16 | 466,433 | -0.73(-1.24%) |
Apr 17, 2024 | 61.45 | 61.69 | 58.80 | 58.89 | 408,973 | -1.99(-3.27%) |
Apr 16, 2024 | 59.08 | 61.23 | 58.67 | 60.88 | 469,997 | +1.30(+2.18%) |
Apr 15, 2024 | 59.64 | 60.48 | 58.96 | 59.58 | 380,004 | +0.03(+0.05%) |
Apr 12, 2024 | 60.12 | 60.50 | 59.29 | 59.55 | 500,207 | -1.08(-1.78%) |
Apr 11, 2024 | 62.01 | 62.26 | 60.36 | 60.63 | 455,773 | -0.44(-0.72%) |
Apr 10, 2024 | 60.59 | 61.31 | 59.91 | 61.07 | 444,355 | -0.57(-0.92%) |
Apr 09, 2024 | 60.63 | 62.24 | 59.79 | 61.64 | 613,517 | +1.08(+1.78%) |
Apr 08, 2024 | 61.59 | 61.59 | 60.45 | 60.56 | 861,827 | -0.69(-1.13%) |
Apr 05, 2024 | 62.61 | 63.05 | 61.03 | 61.25 | 660,874 | -1.25(-2.00%) |
Apr 04, 2024 | 64.86 | 65.28 | 62.27 | 62.50 | 598,520 | -1.98(-3.07%) |
Apr 03, 2024 | 65.00 | 65.58 | 64.24 | 64.48 | 421,574 | -0.69(-1.06%) |
Apr 02, 2024 | 66.98 | 66.98 | 64.55 | 65.17 | 442,851 | -2.40(-3.55%) |
Apr 01, 2024 | 68.64 | 68.89 | 67.16 | 67.57 | 396,709 | -0.91(-1.33%) |
Mar 28, 2024 | 70.30 | 68.58 | 68.58 | 68.48 | 639,612 | -1.99(-2.82%) |
Mar 27, 2024 | 68.96 | 70.77 | 68.96 | 70.47 | 331,371 | +1.90(+2.77%) |
Mar 26, 2024 | 67.65 | 68.82 | 67.06 | 68.57 | 517,726 | +1.92(+2.88%) |
Mar 25, 2024 | 67.84 | 68.26 | 66.64 | 66.65 | 421,851 | -0.65(-0.97%) |
Mar 22, 2024 | 68.76 | 69.13 | 67.13 | 67.30 | 342,674 | -1.21(-1.77%) |
Mar 21, 2024 | 71.09 | 71.26 | 68.45 | 68.51 | 498,760 | -2.70(-3.79%) |
Mar 20, 2024 | 70.98 | 71.80 | 70.72 | 71.21 | 306,460 | -0.13(-0.18%) |
Mar 19, 2024 | 71.97 | 72.36 | 71.23 | 71.34 | 336,847 | -0.57(-0.79%) |
Mar 18, 2024 | 73.23 | 74.24 | 71.90 | 71.91 | 354,450 | -1.44(-1.96%) |
Mar 15, 2024 | 73.96 | 74.63 | 72.93 | 73.35 | 685,507 | -1.01(-1.36%) |
Mar 14, 2024 | 74.76 | 75.23 | 72.46 | 74.36 | 454,180 | +1.70(+2.34%) |
Mar 13, 2024 | 72.02 | 72.97 | 71.69 | 72.66 | 327,301 | +0.45(+0.62%) |
Mar 12, 2024 | 73.41 | 73.41 | 71.88 | 72.21 | 382,548 | -1.17(-1.60%) |
Mar 11, 2024 | 72.07 | 73.48 | 71.52 | 73.39 | 302,739 | +1.36(+1.89%) |
Mar 08, 2024 | 72.65 | 73.55 | 71.53 | 72.02 | 498,730 | -0.45(-0.62%) |
Mar 07, 2024 | 73.33 | 73.36 | 71.89 | 72.47 | 497,301 | -0.84(-1.15%) |
Mar 06, 2024 | 74.19 | 74.61 | 73.11 | 73.32 | 302,970 | -0.70(-0.94%) |
Mar 05, 2024 | 73.29 | 75.11 | 73.00 | 74.01 | 293,652 | -0.26(-0.35%) |
Mar 04, 2024 | 74.44 | 76.09 | 73.47 | 74.27 | 377,051 | +0.10(+0.13%) |