Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 51.65 | 51.77 | 51.06 | 51.32 | 243,732 | -0.17(-0.33%) |
May 16, 2024 | 52.21 | 52.26 | 51.38 | 51.49 | 352,381 | -0.54(-1.04%) |
May 15, 2024 | 50.93 | 52.05 | 50.58 | 52.03 | 593,665 | +1.79(+3.56%) |
May 14, 2024 | 50.89 | 51.16 | 49.99 | 50.24 | 508,879 | -0.15(-0.30%) |
May 13, 2024 | 50.96 | 51.14 | 50.08 | 50.39 | 372,815 | +0.17(+0.34%) |
May 10, 2024 | 51.28 | 51.38 | 50.16 | 50.22 | 440,328 | -0.76(-1.49%) |
May 09, 2024 | 50.57 | 51.29 | 50.04 | 50.98 | 757,029 | +0.76(+1.51%) |
May 08, 2024 | 52.09 | 52.50 | 48.17 | 50.22 | 2,052,210 | -4.14(-7.62%) |
May 07, 2024 | 54.19 | 55.03 | 54.01 | 54.36 | 788,600 | +0.13(+0.24%) |
May 06, 2024 | 54.74 | 55.30 | 54.19 | 54.23 | 539,853 | -0.14(-0.26%) |
May 03, 2024 | 54.48 | 54.98 | 53.76 | 54.37 | 382,992 | +0.85(+1.59%) |
May 02, 2024 | 54.62 | 54.62 | 52.75 | 53.52 | 693,213 | +0.07(+0.13%) |
May 01, 2024 | 52.85 | 54.21 | 52.42 | 53.45 | 647,558 | +0.33(+0.62%) |
Apr 30, 2024 | 54.25 | 54.34 | 53.07 | 53.12 | 448,869 | -1.90(-3.45%) |
Apr 29, 2024 | 54.75 | 55.25 | 54.38 | 55.02 | 581,685 | +0.90(+1.66%) |
Apr 26, 2024 | 58.62 | 58.64 | 54.06 | 54.12 | 842,368 | -5.11(-8.63%) |
Apr 25, 2024 | 59.11 | 60.41 | 58.80 | 59.23 | 424,737 | -0.62(-1.04%) |
Apr 24, 2024 | 59.02 | 59.87 | 58.41 | 59.85 | 380,344 | +0.92(+1.56%) |
Apr 23, 2024 | 58.87 | 59.44 | 57.59 | 58.93 | 270,193 | +0.57(+0.98%) |
Apr 22, 2024 | 57.57 | 58.43 | 56.88 | 58.36 | 323,158 | +0.97(+1.69%) |
Apr 19, 2024 | 57.90 | 58.52 | 56.79 | 57.39 | 402,386 | -0.47(-0.81%) |
Apr 18, 2024 | 58.48 | 59.13 | 57.69 | 57.86 | 276,470 | -0.80(-1.36%) |
Apr 17, 2024 | 60.56 | 60.60 | 58.62 | 58.66 | 256,744 | -1.14(-1.91%) |
Apr 16, 2024 | 59.85 | 60.37 | 58.29 | 59.80 | 811,703 | -0.16(-0.27%) |
Apr 15, 2024 | 60.76 | 61.13 | 59.36 | 59.96 | 313,901 | +0.11(+0.18%) |
Apr 12, 2024 | 60.75 | 61.03 | 59.63 | 59.85 | 314,223 | -1.74(-2.83%) |
Apr 11, 2024 | 60.86 | 61.71 | 59.96 | 61.59 | 489,449 | +1.14(+1.89%) |
Apr 10, 2024 | 60.64 | 61.06 | 60.02 | 60.45 | 334,700 | -1.42(-2.30%) |
Apr 09, 2024 | 61.35 | 62.24 | 61.27 | 61.87 | 361,242 | +0.39(+0.63%) |
Apr 08, 2024 | 62.04 | 62.04 | 61.16 | 61.48 | 217,616 | -0.07(-0.11%) |
Apr 05, 2024 | 59.80 | 61.67 | 59.80 | 61.55 | 415,512 | +1.70(+2.84%) |
Apr 04, 2024 | 62.88 | 63.28 | 59.73 | 59.85 | 386,517 | -2.63(-4.21%) |
Apr 03, 2024 | 61.07 | 62.79 | 61.06 | 62.48 | 453,554 | +0.97(+1.58%) |
Apr 02, 2024 | 60.37 | 61.63 | 59.82 | 61.51 | 412,583 | +0.21(+0.34%) |