Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 59.68 | 60.15 | 59.00 | 59.35 | 6,793 | +0.08(+0.13%) |
May 09, 2024 | 59.81 | 59.81 | 59.03 | 59.27 | 15,162 | -0.40(-0.67%) |
May 08, 2024 | 59.27 | 59.90 | 59.21 | 59.68 | 11,330 | -0.17(-0.28%) |
May 07, 2024 | 60.10 | 60.27 | 59.53 | 59.84 | 25,743 | -0.47(-0.78%) |
May 06, 2024 | 58.86 | 60.31 | 58.60 | 60.31 | 13,346 | +2.06(+3.55%) |
May 03, 2024 | 58.09 | 58.46 | 57.25 | 58.25 | 25,937 | +2.43(+4.35%) |
May 02, 2024 | 54.48 | 56.02 | 54.13 | 55.82 | 7,336 | +1.49(+2.74%) |
May 01, 2024 | 54.83 | 56.81 | 54.29 | 54.33 | 9,897 | -0.80(-1.45%) |
Apr 30, 2024 | 56.85 | 57.45 | 54.89 | 55.13 | 16,026 | -2.22(-3.87%) |
Apr 29, 2024 | 57.85 | 57.86 | 56.59 | 57.35 | 15,267 | +0.59(+1.04%) |
Apr 26, 2024 | 55.81 | 56.76 | 55.53 | 56.76 | 18,162 | +3.71(+6.99%) |
Apr 25, 2024 | 50.45 | 53.39 | 50.31 | 53.05 | 19,431 | -0.99(-1.83%) |
Apr 24, 2024 | 55.00 | 55.29 | 53.16 | 54.04 | 21,657 | +0.75(+1.41%) |
Apr 23, 2024 | 51.79 | 53.48 | 51.75 | 53.29 | 20,195 | +2.27(+4.45%) |
Apr 22, 2024 | 50.60 | 51.46 | 49.65 | 51.02 | 12,842 | +0.79(+1.57%) |
Apr 19, 2024 | 53.14 | 53.24 | 49.74 | 50.23 | 39,160 | -4.20(-7.72%) |
Apr 18, 2024 | 54.60 | 55.90 | 54.29 | 54.43 | 31,927 | -0.92(-1.67%) |
Apr 17, 2024 | 57.14 | 57.36 | 55.00 | 55.35 | 15,901 | -1.37(-2.42%) |
Apr 16, 2024 | 56.55 | 57.16 | 56.18 | 56.72 | 26,040 | -0.10(-0.17%) |
Apr 15, 2024 | 60.16 | 60.16 | 56.68 | 56.82 | 34,379 | -3.18(-5.30%) |
Apr 12, 2024 | 60.50 | 61.28 | 59.63 | 60.00 | 30,631 | -1.75(-2.83%) |
Apr 11, 2024 | 59.33 | 62.00 | 59.21 | 61.75 | 19,201 | +2.95(+5.02%) |
Apr 10, 2024 | 57.71 | 58.96 | 57.71 | 58.80 | 11,696 | -0.63(-1.06%) |
Apr 09, 2024 | 59.60 | 59.95 | 58.14 | 59.43 | 20,791 | +0.41(+0.69%) |
Apr 08, 2024 | 59.75 | 59.89 | 58.63 | 59.02 | 12,204 | -0.14(-0.24%) |
Apr 05, 2024 | 57.92 | 59.77 | 57.92 | 59.16 | 16,635 | +1.34(+2.32%) |
Apr 04, 2024 | 60.02 | 61.00 | 57.38 | 57.82 | 26,618 | -1.21(-2.05%) |
Apr 03, 2024 | 57.39 | 59.15 | 57.39 | 59.03 | 14,690 | +0.92(+1.58%) |
Apr 02, 2024 | 57.40 | 58.32 | 56.88 | 58.11 | 15,605 | -1.41(-2.37%) |
Apr 01, 2024 | 59.69 | 59.91 | 58.56 | 59.52 | 6,807 | +0.85(+1.45%) |
Mar 28, 2024 | 59.04 | 59.21 | 58.62 | 58.67 | 6,712 | -0.42(-0.71%) |
Mar 27, 2024 | 60.37 | 60.37 | 58.31 | 59.09 | 4,968 | -0.27(-0.46%) |
Mar 26, 2024 | 60.58 | 61.03 | 59.35 | 59.36 | 12,320 | -0.46(-0.77%) |
Mar 25, 2024 | 59.49 | 60.19 | 59.14 | 59.82 | 17,351 | -0.32(-0.53%) |
Mar 22, 2024 | 58.97 | 60.35 | 58.97 | 60.14 | 33,543 | +0.87(+1.47%) |
Mar 21, 2024 | 61.09 | 61.21 | 59.27 | 59.27 | 89,253 | -0.22(-0.37%) |
Mar 20, 2024 | 58.11 | 59.67 | 57.51 | 59.49 | 104,450 | +2.02(+3.51%) |
Mar 19, 2024 | 56.06 | 57.53 | 55.20 | 57.47 | 18,151 | +0.35(+0.61%) |
Mar 18, 2024 | 57.27 | 58.15 | 56.84 | 57.12 | 20,418 | +1.81(+3.27%) |
Mar 15, 2024 | 55.73 | 56.31 | 55.07 | 55.31 | 45,752 | -1.23(-2.17%) |
Mar 14, 2024 | 57.20 | 57.53 | 55.97 | 56.54 | 29,933 | -0.43(-0.76%) |
Mar 13, 2024 | 57.63 | 57.63 | 56.59 | 56.97 | 35,396 | -0.92(-1.59%) |
Mar 12, 2024 | 56.38 | 57.92 | 55.78 | 57.89 | 24,249 | +2.37(+4.27%) |
Mar 11, 2024 | 56.06 | 56.45 | 54.28 | 55.52 | 34,673 | -1.21(-2.13%) |
Mar 08, 2024 | 59.91 | 60.56 | 56.39 | 56.73 | 36,492 | -2.59(-4.37%) |
Mar 07, 2024 | 57.49 | 59.51 | 57.33 | 59.32 | 25,494 | +2.70(+4.77%) |
Mar 06, 2024 | 57.55 | 57.55 | 56.00 | 56.62 | 20,525 | +0.44(+0.78%) |
Mar 05, 2024 | 57.58 | 57.60 | 55.47 | 56.18 | 46,862 | -2.76(-4.68%) |
Mar 04, 2024 | 60.05 | 60.05 | 58.90 | 58.94 | 41,309 | -1.20(-2.00%) |