Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 59.30 | 59.30 | 57.34 | 58.82 | 1,828 | +0.16(+0.27%) |
May 09, 2024 | 56.96 | 59.33 | 56.96 | 58.66 | 1,858 | +2.41(+4.29%) |
May 08, 2024 | 56.33 | 57.77 | 55.79 | 56.25 | 3,905 | -0.62(-1.09%) |
May 07, 2024 | 56.61 | 56.87 | 56.61 | 56.87 | 1,175 | +1.62(+2.92%) |
May 06, 2024 | 57.96 | 57.96 | 54.98 | 55.25 | 3,883 | -1.57(-2.76%) |
May 03, 2024 | 56.07 | 57.48 | 56.07 | 56.82 | 2,559 | +0.33(+0.59%) |
May 02, 2024 | 57.78 | 75.72 | 54.57 | 56.49 | 4,284 | +1.35(+2.46%) |
May 01, 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 3,291 | +0.26(+0.48%) |
Apr 30, 2024 | 55.02 | 55.77 | 54.87 | 54.87 | 1,906 | -0.85(-1.53%) |
Apr 29, 2024 | 55.97 | 58.16 | 55.72 | 55.72 | 2,977 | +0.61(+1.10%) |
Apr 26, 2024 | 57.08 | 57.08 | 54.01 | 55.11 | 1,647 | +0.59(+1.07%) |
Apr 25, 2024 | 53.70 | 55.78 | 53.69 | 54.53 | 2,971 | +0.59(+1.09%) |
Apr 24, 2024 | 54.46 | 55.18 | 53.94 | 53.94 | 3,442 | +1.84(+3.53%) |
Apr 23, 2024 | 52.57 | 55.44 | 52.10 | 52.10 | 4,416 | +0.04(+0.08%) |
Apr 22, 2024 | 53.98 | 54.28 | 51.84 | 52.06 | 4,844 | +0.31(+0.60%) |
Apr 19, 2024 | 52.29 | 52.75 | 50.80 | 51.75 | 3,574 | +0.14(+0.27%) |
Apr 18, 2024 | 51.03 | 52.43 | 51.02 | 51.61 | 4,700 | -0.39(-0.75%) |
Apr 17, 2024 | 51.44 | 52.00 | 50.76 | 52.00 | 34,490 | +1.18(+2.32%) |
Apr 16, 2024 | 52.38 | 52.38 | 50.82 | 50.82 | 2,657 | -0.98(-1.89%) |
Apr 15, 2024 | 53.35 | 53.35 | 51.35 | 51.80 | 7,961 | +0.18(+0.35%) |
Apr 12, 2024 | 51.79 | 53.26 | 51.62 | 51.62 | 323,910 | -2.09(-3.90%) |
Apr 11, 2024 | 53.60 | 53.71 | 53.18 | 53.71 | 2,165 | -0.91(-1.66%) |
Apr 10, 2024 | 54.22 | 54.63 | 54.21 | 54.62 | 4,361 | +0.82(+1.53%) |
Apr 09, 2024 | 53.77 | 54.12 | 53.77 | 53.80 | 2,411 | -2.08(-3.73%) |
Apr 08, 2024 | 54.17 | 55.88 | 54.17 | 55.88 | 2,143 | +2.33(+4.35%) |
Apr 05, 2024 | 55.99 | 55.99 | 53.55 | 53.55 | 4,863 | -0.91(-1.67%) |
Apr 04, 2024 | 55.63 | 55.63 | 54.22 | 54.46 | 1,967 | +1.12(+2.10%) |
Apr 03, 2024 | 53.76 | 54.24 | 52.90 | 53.34 | 5,898 | -0.42(-0.78%) |
Apr 02, 2024 | 54.51 | 54.67 | 53.76 | 53.76 | 12,686 | -2.92(-5.15%) |
Apr 01, 2024 | 54.75 | 59.04 | 54.75 | 56.68 | 4,066 | -0.44(-0.77%) |
Mar 28, 2024 | 57.57 | 57.71 | 56.94 | 57.12 | 2,906 | +0.92(+1.64%) |
Mar 27, 2024 | 54.79 | 56.20 | 54.30 | 56.20 | 2,430 | +1.65(+3.02%) |
Mar 26, 2024 | 55.21 | 55.22 | 54.55 | 54.55 | 1,926 | -0.33(-0.61%) |
Mar 25, 2024 | 54.03 | 55.47 | 53.44 | 54.88 | 2,252 | -0.01(-0.01%) |
Mar 22, 2024 | 55.60 | 55.60 | 54.89 | 54.89 | 3,584 | +1.04(+1.93%) |
Mar 21, 2024 | 54.62 | 54.62 | 53.85 | 53.85 | 1,637 | -0.84(-1.54%) |
Mar 20, 2024 | 54.55 | 54.69 | 54.55 | 54.69 | 2,589 | -0.45(-0.82%) |
Mar 19, 2024 | 56.51 | 57.20 | 55.14 | 55.14 | 2,036 | -3.00(-5.16%) |
Mar 18, 2024 | 58.20 | 58.20 | 58.14 | 58.14 | 1,093 | +1.63(+2.88%) |
Mar 15, 2024 | 60.65 | 60.65 | 53.77 | 56.51 | 4,366 | -10.43(-15.58%) |
Mar 14, 2024 | 66.94 | 66.94 | 66.42 | 66.94 | 2,570 | +0.92(+1.39%) |
Mar 13, 2024 | 66.75 | 66.75 | 66.02 | 66.02 | 2,505 | +0.14(+0.22%) |
Mar 12, 2024 | 67.42 | 67.42 | 65.88 | 65.88 | 5,341 | -0.28(-0.43%) |
Mar 11, 2024 | 65.92 | 66.19 | 65.92 | 66.16 | 2,637 | -0.15(-0.22%) |
Mar 08, 2024 | 66.00 | 67.21 | 66.00 | 66.31 | 5,482 | +1.87(+2.90%) |
Mar 07, 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 430 | +0.64(+1.00%) |
Mar 06, 2024 | 63.80 | 64.00 | 63.77 | 63.80 | 1,316 | -0.44(-0.68%) |
Mar 05, 2024 | 64.24 | 64.24 | 64.24 | 64.24 | 11,870 | -0.28(-0.43%) |
Mar 04, 2024 | 66.55 | 66.55 | 64.52 | 64.52 | 818 | -0.44(-0.67%) |