Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 61.42 | 61.64 | 60.85 | 61.14 | 280,342 | -0.58(-0.94%) |
May 15, 2024 | 62.82 | 63.00 | 61.35 | 61.72 | 280,764 | -0.08(-0.13%) |
May 14, 2024 | 61.99 | 62.41 | 61.13 | 61.80 | 405,142 | +0.75(+1.23%) |
May 13, 2024 | 60.70 | 61.40 | 60.28 | 61.05 | 363,653 | +0.85(+1.41%) |
May 10, 2024 | 60.74 | 60.99 | 59.91 | 60.20 | 185,825 | -0.41(-0.68%) |
May 09, 2024 | 60.11 | 61.07 | 59.83 | 60.61 | 366,866 | +0.68(+1.13%) |
May 08, 2024 | 58.44 | 60.09 | 58.32 | 59.93 | 368,100 | +0.72(+1.22%) |
May 07, 2024 | 59.80 | 60.54 | 59.17 | 59.21 | 457,179 | -0.47(-0.79%) |
May 06, 2024 | 58.15 | 60.23 | 57.78 | 59.68 | 608,135 | +2.15(+3.74%) |
May 03, 2024 | 58.28 | 58.90 | 57.16 | 57.53 | 656,480 | +0.24(+0.42%) |
May 02, 2024 | 56.74 | 57.42 | 55.42 | 57.29 | 805,161 | +1.79(+3.23%) |
May 01, 2024 | 53.92 | 57.95 | 53.92 | 55.50 | 1,103,869 | +4.89(+9.66%) |
Apr 30, 2024 | 51.19 | 52.00 | 50.55 | 50.61 | 481,975 | -0.98(-1.90%) |
Apr 29, 2024 | 53.05 | 53.28 | 51.28 | 51.59 | 504,961 | -1.46(-2.75%) |
Apr 26, 2024 | 52.92 | 53.64 | 52.80 | 53.05 | 335,248 | +0.11(+0.21%) |
Apr 25, 2024 | 52.29 | 53.09 | 51.55 | 52.94 | 539,682 | +0.12(+0.23%) |
Apr 24, 2024 | 51.22 | 52.86 | 50.86 | 52.82 | 401,697 | +1.08(+2.09%) |
Apr 23, 2024 | 51.52 | 52.22 | 51.21 | 51.74 | 349,749 | +0.23(+0.45%) |
Apr 22, 2024 | 50.40 | 51.63 | 50.27 | 51.51 | 307,375 | +1.21(+2.41%) |
Apr 19, 2024 | 48.96 | 50.55 | 48.91 | 50.30 | 637,781 | +1.09(+2.21%) |
Apr 18, 2024 | 48.95 | 49.77 | 48.74 | 49.21 | 349,774 | +0.35(+0.72%) |
Apr 17, 2024 | 49.59 | 49.81 | 48.71 | 48.86 | 510,006 | -0.10(-0.20%) |
Apr 16, 2024 | 48.94 | 49.61 | 48.48 | 48.96 | 376,438 | -0.55(-1.11%) |
Apr 15, 2024 | 49.87 | 50.57 | 48.73 | 49.51 | 537,738 | -0.12(-0.24%) |
Apr 12, 2024 | 49.45 | 49.78 | 48.98 | 49.63 | 311,867 | -0.44(-0.88%) |
Apr 11, 2024 | 49.76 | 50.18 | 49.19 | 50.07 | 284,422 | +0.52(+1.05%) |
Apr 10, 2024 | 49.98 | 50.39 | 49.23 | 49.55 | 643,389 | -1.97(-3.82%) |
Apr 09, 2024 | 51.35 | 51.97 | 50.78 | 51.52 | 309,062 | -0.01(-0.02%) |
Apr 08, 2024 | 51.01 | 51.89 | 50.66 | 51.53 | 626,460 | +0.79(+1.56%) |
Apr 05, 2024 | 50.53 | 51.16 | 49.63 | 50.74 | 642,949 | -0.22(-0.43%) |
Apr 04, 2024 | 51.99 | 52.84 | 50.90 | 50.96 | 381,929 | -0.21(-0.41%) |
Apr 03, 2024 | 51.56 | 52.23 | 51.12 | 51.17 | 350,204 | -0.63(-1.22%) |
Apr 02, 2024 | 51.72 | 51.87 | 51.05 | 51.80 | 403,122 | -0.63(-1.20%) |