Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 61.11 | 61.11 | 59.71 | 60.09 | 836,842 | -0.93(-1.52%) |
May 09, 2024 | 61.34 | 61.63 | 60.84 | 61.02 | 739,341 | -0.30(-0.49%) |
May 08, 2024 | 60.72 | 61.72 | 60.49 | 61.32 | 928,839 | +0.16(+0.26%) |
May 07, 2024 | 61.05 | 61.47 | 60.80 | 61.16 | 903,231 | +0.25(+0.41%) |
May 06, 2024 | 61.80 | 62.02 | 60.80 | 60.91 | 991,910 | -0.57(-0.93%) |
May 03, 2024 | 61.73 | 62.17 | 60.99 | 61.48 | 1,327,911 | +0.30(+0.49%) |
May 02, 2024 | 61.24 | 62.15 | 60.16 | 61.18 | 1,542,996 | +0.84(+1.39%) |
May 01, 2024 | 60.98 | 61.47 | 59.99 | 60.34 | 1,202,774 | -0.96(-1.57%) |
Apr 30, 2024 | 63.31 | 63.62 | 61.19 | 61.30 | 1,624,955 | -2.28(-3.59%) |
Apr 29, 2024 | 63.81 | 63.98 | 63.14 | 63.58 | 1,675,230 | -0.19(-0.29%) |
Apr 26, 2024 | 63.87 | 64.09 | 62.80 | 63.77 | 1,902,536 | -0.49(-0.77%) |
Apr 25, 2024 | 64.28 | 64.56 | 62.52 | 64.26 | 2,400,992 | -0.06(-0.09%) |
Apr 24, 2024 | 62.81 | 65.65 | 62.49 | 64.32 | 7,333,212 | +6.81(+11.85%) |
Apr 23, 2024 | 55.64 | 57.62 | 55.40 | 57.51 | 3,223,974 | +2.22(+4.01%) |
Apr 22, 2024 | 54.93 | 55.63 | 54.57 | 55.29 | 1,416,330 | +0.62(+1.14%) |
Apr 19, 2024 | 54.26 | 55.05 | 54.15 | 54.67 | 1,502,765 | +0.33(+0.60%) |
Apr 18, 2024 | 54.88 | 54.88 | 53.67 | 54.34 | 1,438,176 | +0.12(+0.22%) |
Apr 17, 2024 | 54.51 | 54.97 | 54.12 | 54.22 | 1,093,165 | -0.21(-0.38%) |
Apr 16, 2024 | 54.70 | 55.16 | 54.25 | 54.43 | 982,544 | -0.55(-1.01%) |
Apr 15, 2024 | 56.03 | 56.40 | 54.64 | 54.98 | 1,210,532 | -0.21(-0.38%) |
Apr 12, 2024 | 55.40 | 55.70 | 54.83 | 55.19 | 1,654,877 | -0.43(-0.76%) |
Apr 11, 2024 | 56.27 | 56.27 | 54.36 | 55.62 | 1,676,885 | -0.54(-0.97%) |
Apr 10, 2024 | 55.70 | 56.69 | 55.18 | 56.16 | 1,559,540 | -0.54(-0.96%) |
Apr 09, 2024 | 56.97 | 57.85 | 56.69 | 56.71 | 1,184,287 | -0.26(-0.45%) |
Apr 08, 2024 | 56.38 | 57.54 | 56.29 | 56.96 | 1,887,745 | +1.16(+2.07%) |
Apr 05, 2024 | 55.47 | 56.37 | 55.10 | 55.81 | 1,534,606 | +0.56(+1.02%) |
Apr 04, 2024 | 55.48 | 56.38 | 54.73 | 55.24 | 1,760,859 | +0.41(+0.74%) |
Apr 03, 2024 | 55.08 | 55.29 | 54.05 | 54.84 | 2,023,885 | -0.31(-0.56%) |
Apr 02, 2024 | 55.39 | 55.39 | 54.57 | 55.14 | 1,063,813 | -0.50(-0.91%) |