Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 55.87 | 55.87 | 55.31 | 55.43 | 5,536 | -0.35(-0.62%) |
May 09, 2024 | 54.65 | 55.77 | 54.65 | 55.77 | 3,338 | +2.41(+4.51%) |
May 08, 2024 | 53.61 | 53.61 | 53.28 | 53.37 | 2,731 | -0.87(-1.61%) |
May 07, 2024 | 53.57 | 54.40 | 53.57 | 54.24 | 1,900 | +1.10(+2.07%) |
May 06, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 605 | +0.02(+0.04%) |
May 03, 2024 | 53.28 | 53.33 | 53.12 | 53.12 | 2,245 | +0.84(+1.61%) |
May 02, 2024 | 50.97 | 52.41 | 50.97 | 52.28 | 577 | +1.29(+2.52%) |
May 01, 2024 | 50.80 | 51.08 | 50.77 | 50.99 | 2,132 | +0.17(+0.34%) |
Apr 30, 2024 | 51.54 | 51.78 | 50.82 | 50.82 | 2,506 | -1.88(-3.57%) |
Apr 29, 2024 | 51.94 | 52.70 | 51.94 | 52.70 | 769 | +0.98(+1.89%) |
Apr 26, 2024 | 52.50 | 52.50 | 51.72 | 51.72 | 2,623 | +0.10(+0.19%) |
Apr 25, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 559 | -0.68(-1.30%) |
Apr 24, 2024 | 51.82 | 52.31 | 51.82 | 52.31 | 542 | +0.51(+0.98%) |
Apr 23, 2024 | 51.87 | 52.16 | 51.70 | 51.80 | 1,231 | +0.84(+1.64%) |
Apr 22, 2024 | 50.41 | 51.12 | 50.41 | 50.96 | 2,527 | +0.85(+1.70%) |
Apr 19, 2024 | 50.00 | 50.11 | 50.00 | 50.11 | 362 | +0.37(+0.75%) |
Apr 18, 2024 | 49.68 | 49.79 | 49.68 | 49.73 | 609 | -0.13(-0.26%) |
Apr 17, 2024 | 50.04 | 50.16 | 49.86 | 49.86 | 2,118 | -0.81(-1.60%) |
Apr 16, 2024 | 52.25 | 52.25 | 50.48 | 50.67 | 6,705 | -1.57(-3.01%) |
Apr 15, 2024 | 54.40 | 54.63 | 51.83 | 52.25 | 29,786 | -1.77(-3.27%) |
Apr 12, 2024 | 54.56 | 54.56 | 54.01 | 54.01 | 903 | -1.29(-2.34%) |
Apr 11, 2024 | 55.83 | 55.83 | 54.67 | 55.31 | 1,477 | +0.12(+0.21%) |
Apr 10, 2024 | 56.54 | 56.68 | 54.79 | 55.19 | 7,367 | -4.79(-7.98%) |
Apr 09, 2024 | 59.28 | 59.98 | 59.28 | 59.98 | 1,856 | +1.49(+2.54%) |
Apr 08, 2024 | 58.30 | 58.49 | 58.30 | 58.49 | 22,965 | +0.77(+1.33%) |
Apr 05, 2024 | 56.93 | 57.72 | 56.93 | 57.72 | 1,970 | +0.70(+1.23%) |
Apr 04, 2024 | 58.70 | 58.70 | 57.02 | 57.02 | 702 | -0.88(-1.53%) |
Apr 03, 2024 | 57.57 | 57.91 | 57.57 | 57.91 | 644 | +0.12(+0.22%) |
Apr 02, 2024 | 57.78 | 57.80 | 57.65 | 57.78 | 1,701 | -1.41(-2.38%) |
Apr 01, 2024 | 61.96 | 61.96 | 59.05 | 59.19 | 50,035 | -2.03(-3.32%) |
Mar 28, 2024 | 60.61 | 61.43 | 60.61 | 61.22 | 4,595 | +0.89(+1.48%) |
Mar 27, 2024 | 58.38 | 60.33 | 58.38 | 60.33 | 636 | +2.82(+4.90%) |
Mar 26, 2024 | 58.05 | 58.20 | 57.51 | 57.51 | 1,529 | -0.61(-1.05%) |
Mar 25, 2024 | 58.39 | 58.39 | 58.12 | 58.12 | 808 | -0.55(-0.94%) |
Mar 22, 2024 | 58.54 | 58.67 | 58.50 | 58.67 | 3,579 | -1.34(-2.24%) |
Mar 21, 2024 | 59.95 | 60.47 | 59.57 | 60.01 | 4,500 | +0.52(+0.87%) |
Mar 20, 2024 | 58.65 | 59.65 | 58.62 | 59.50 | 1,545 | +0.35(+0.58%) |
Mar 19, 2024 | 59.02 | 59.15 | 58.90 | 59.15 | 3,680 | +0.12(+0.20%) |
Mar 18, 2024 | 59.37 | 59.76 | 58.98 | 59.03 | 38,875 | -0.16(-0.26%) |
Mar 15, 2024 | 58.25 | 59.29 | 58.23 | 59.19 | 2,352 | -0.02(-0.04%) |
Mar 14, 2024 | 60.42 | 60.42 | 58.40 | 59.21 | 4,475 | -1.68(-2.76%) |
Mar 13, 2024 | 61.84 | 61.93 | 60.76 | 60.89 | 5,722 | -0.92(-1.49%) |
Mar 12, 2024 | 61.98 | 61.98 | 61.65 | 61.81 | 3,971 | -0.31(-0.50%) |
Mar 11, 2024 | 62.75 | 62.75 | 61.56 | 62.12 | 4,495 | -0.62(-0.99%) |
Mar 08, 2024 | 62.65 | 62.88 | 62.35 | 62.74 | 4,527 | +1.39(+2.26%) |
Mar 07, 2024 | 61.78 | 61.78 | 60.77 | 61.36 | 2,714 | -0.01(-0.01%) |
Mar 06, 2024 | 61.29 | 61.50 | 60.93 | 61.36 | 22,501 | +0.58(+0.96%) |
Mar 05, 2024 | 61.98 | 62.49 | 60.72 | 60.78 | 1,972 | -1.43(-2.29%) |
Mar 04, 2024 | 60.97 | 62.28 | 59.93 | 62.20 | 10,191 | +1.36(+2.23%) |