Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 60.45 | 60.55 | 59.47 | 59.89 | 1,244,940 | +0.12(+0.20%) |
May 09, 2024 | 60.53 | 60.87 | 57.94 | 59.77 | 2,160,559 | -1.49(-2.43%) |
May 08, 2024 | 60.71 | 61.51 | 60.71 | 61.26 | 1,615,901 | +0.31(+0.51%) |
May 07, 2024 | 60.24 | 61.20 | 60.00 | 60.95 | 1,765,289 | +0.83(+1.38%) |
May 06, 2024 | 59.31 | 60.14 | 59.27 | 60.12 | 1,078,964 | +1.26(+2.14%) |
May 03, 2024 | 58.85 | 59.10 | 58.25 | 58.86 | 632,746 | +0.48(+0.82%) |
May 02, 2024 | 58.40 | 58.65 | 57.91 | 58.38 | 692,442 | +0.59(+1.02%) |
May 01, 2024 | 56.97 | 58.88 | 56.96 | 57.79 | 956,068 | +1.15(+2.03%) |
Apr 30, 2024 | 57.05 | 57.38 | 56.60 | 56.64 | 740,390 | -0.81(-1.41%) |
Apr 29, 2024 | 57.37 | 57.87 | 57.17 | 57.45 | 544,912 | +0.40(+0.70%) |
Apr 26, 2024 | 56.78 | 57.36 | 56.78 | 57.05 | 355,756 | +0.50(+0.88%) |
Apr 25, 2024 | 56.74 | 57.02 | 56.19 | 56.55 | 561,852 | -0.36(-0.63%) |
Apr 24, 2024 | 56.21 | 57.00 | 55.68 | 56.91 | 763,056 | +0.54(+0.96%) |
Apr 23, 2024 | 56.52 | 56.78 | 56.24 | 56.37 | 604,112 | -0.45(-0.79%) |
Apr 22, 2024 | 56.70 | 57.22 | 56.29 | 56.82 | 604,851 | +0.26(+0.46%) |
Apr 19, 2024 | 56.08 | 56.78 | 56.08 | 56.56 | 986,433 | +0.24(+0.43%) |
Apr 18, 2024 | 56.11 | 56.36 | 55.71 | 56.32 | 907,064 | +0.38(+0.68%) |
Apr 17, 2024 | 56.73 | 56.82 | 55.84 | 55.94 | 689,122 | -0.46(-0.82%) |
Apr 16, 2024 | 55.61 | 56.69 | 55.24 | 56.40 | 990,813 | -0.02(-0.04%) |
Apr 15, 2024 | 56.82 | 57.69 | 56.22 | 56.42 | 823,776 | +0.04(+0.07%) |
Apr 12, 2024 | 58.41 | 58.73 | 56.26 | 56.38 | 1,225,164 | -2.44(-4.15%) |
Apr 11, 2024 | 59.39 | 59.41 | 58.39 | 58.82 | 738,046 | -0.18(-0.31%) |
Apr 10, 2024 | 58.77 | 59.29 | 58.35 | 59.00 | 1,249,345 | -0.88(-1.47%) |
Apr 09, 2024 | 59.17 | 59.97 | 59.04 | 59.88 | 565,028 | +0.67(+1.13%) |
Apr 08, 2024 | 59.32 | 59.38 | 58.79 | 59.21 | 928,168 | +0.12(+0.20%) |
Apr 05, 2024 | 59.30 | 59.81 | 58.68 | 59.09 | 1,782,508 | +0.09(+0.15%) |
Apr 04, 2024 | 59.81 | 60.95 | 58.97 | 59.00 | 1,174,910 | -0.27(-0.46%) |
Apr 03, 2024 | 59.52 | 60.08 | 58.76 | 59.27 | 1,484,076 | -0.39(-0.65%) |
Apr 02, 2024 | 60.57 | 60.57 | 59.55 | 59.66 | 850,864 | -0.96(-1.58%) |