Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 51.07 | 51.57 | 50.49 | 51.07 | 564,983 | +0.02(+0.04%) |
May 09, 2024 | 50.77 | 51.05 | 50.44 | 51.05 | 637,141 | +0.38(+0.75%) |
May 08, 2024 | 51.96 | 52.34 | 50.55 | 50.67 | 838,021 | -1.57(-3.01%) |
May 07, 2024 | 50.93 | 52.65 | 50.73 | 52.24 | 830,902 | +1.32(+2.59%) |
May 06, 2024 | 51.96 | 52.10 | 50.91 | 50.92 | 661,048 | -0.35(-0.68%) |
May 03, 2024 | 52.37 | 53.01 | 51.00 | 51.27 | 1,147,518 | -0.86(-1.65%) |
May 02, 2024 | 53.46 | 53.91 | 50.92 | 52.13 | 1,664,255 | -3.27(-5.90%) |
May 01, 2024 | 55.25 | 56.43 | 54.47 | 55.40 | 567,125 | +0.17(+0.31%) |
Apr 30, 2024 | 55.44 | 55.96 | 55.22 | 55.23 | 451,341 | -0.67(-1.20%) |
Apr 29, 2024 | 55.46 | 56.36 | 55.46 | 55.90 | 382,943 | +0.64(+1.16%) |
Apr 26, 2024 | 55.05 | 55.53 | 54.81 | 55.26 | 304,173 | +0.16(+0.29%) |
Apr 25, 2024 | 55.60 | 55.93 | 54.69 | 55.10 | 351,298 | -1.07(-1.90%) |
Apr 24, 2024 | 55.44 | 56.24 | 55.13 | 56.17 | 324,148 | +0.70(+1.26%) |
Apr 23, 2024 | 55.42 | 56.17 | 55.24 | 55.47 | 475,742 | -0.04(-0.07%) |
Apr 22, 2024 | 56.69 | 56.89 | 55.33 | 55.51 | 933,548 | -0.32(-0.57%) |
Apr 19, 2024 | 55.39 | 55.98 | 54.96 | 55.83 | 640,924 | +0.56(+1.01%) |
Apr 18, 2024 | 56.20 | 56.44 | 54.86 | 55.27 | 482,929 | -0.97(-1.72%) |
Apr 17, 2024 | 56.76 | 57.08 | 55.97 | 56.24 | 443,624 | -0.26(-0.46%) |
Apr 16, 2024 | 56.58 | 56.92 | 55.50 | 56.50 | 422,564 | -0.31(-0.55%) |
Apr 15, 2024 | 59.12 | 59.12 | 56.49 | 56.81 | 578,861 | -1.74(-2.97%) |
Apr 12, 2024 | 59.28 | 59.63 | 58.10 | 58.55 | 342,748 | -1.24(-2.07%) |
Apr 11, 2024 | 60.11 | 60.61 | 59.30 | 59.79 | 335,174 | -0.16(-0.27%) |
Apr 10, 2024 | 61.79 | 61.91 | 59.74 | 59.95 | 433,868 | -2.48(-3.97%) |
Apr 09, 2024 | 61.74 | 62.79 | 61.57 | 62.43 | 473,506 | +0.75(+1.22%) |
Apr 08, 2024 | 61.01 | 61.95 | 60.30 | 61.68 | 470,688 | +1.04(+1.72%) |
Apr 05, 2024 | 59.65 | 60.96 | 59.47 | 60.64 | 340,407 | +0.93(+1.56%) |
Apr 04, 2024 | 59.84 | 60.79 | 59.39 | 59.71 | 618,460 | +0.37(+0.62%) |
Apr 03, 2024 | 59.78 | 60.58 | 59.28 | 59.34 | 491,149 | -0.98(-1.62%) |
Apr 02, 2024 | 60.89 | 61.05 | 59.99 | 60.32 | 316,577 | -1.11(-1.81%) |
Apr 01, 2024 | 62.41 | 62.66 | 61.13 | 61.43 | 418,629 | -1.02(-1.63%) |
Mar 28, 2024 | 62.05 | 62.62 | 61.95 | 62.45 | 351,475 | -0.01(-0.02%) |
Mar 27, 2024 | 61.05 | 62.50 | 60.77 | 62.46 | 322,746 | +2.18(+3.62%) |
Mar 26, 2024 | 60.58 | 60.67 | 60.09 | 60.28 | 257,514 | +0.00(+0.00%) |
Mar 25, 2024 | 60.42 | 61.23 | 60.17 | 60.28 | 387,223 | +0.07(+0.12%) |
Mar 22, 2024 | 60.11 | 60.33 | 59.73 | 60.21 | 243,630 | -0.04(-0.07%) |
Mar 21, 2024 | 60.06 | 60.98 | 60.06 | 60.25 | 267,938 | +0.35(+0.58%) |
Mar 20, 2024 | 59.12 | 60.05 | 59.04 | 59.90 | 247,119 | +0.42(+0.71%) |
Mar 19, 2024 | 58.84 | 60.12 | 58.69 | 59.48 | 482,717 | +0.74(+1.26%) |
Mar 18, 2024 | 59.80 | 60.04 | 58.70 | 58.74 | 400,665 | -0.66(-1.11%) |
Mar 15, 2024 | 59.43 | 60.35 | 59.18 | 59.40 | 638,733 | -0.53(-0.88%) |
Mar 14, 2024 | 61.25 | 61.32 | 59.69 | 59.93 | 259,236 | -1.32(-2.16%) |
Mar 13, 2024 | 61.40 | 61.91 | 60.95 | 61.25 | 405,241 | -0.26(-0.42%) |
Mar 12, 2024 | 61.41 | 61.80 | 60.80 | 61.51 | 246,371 | -0.18(-0.29%) |
Mar 11, 2024 | 61.89 | 62.27 | 61.43 | 61.69 | 250,470 | -0.30(-0.48%) |
Mar 08, 2024 | 62.65 | 63.52 | 61.69 | 61.99 | 285,357 | -0.48(-0.77%) |
Mar 07, 2024 | 63.58 | 63.96 | 62.44 | 62.47 | 365,586 | -0.80(-1.26%) |
Mar 06, 2024 | 62.05 | 63.69 | 61.73 | 63.27 | 689,555 | +1.43(+2.31%) |
Mar 05, 2024 | 61.90 | 62.16 | 61.39 | 61.84 | 589,387 | -0.20(-0.32%) |
Mar 04, 2024 | 60.38 | 62.10 | 60.06 | 62.04 | 633,914 | +1.66(+2.75%) |