Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 53.61 | 53.94 | 52.96 | 53.06 | 1,175,891 | -0.50(-0.93%) |
May 09, 2024 | 54.30 | 54.72 | 53.52 | 53.56 | 1,724,683 | -0.76(-1.40%) |
May 08, 2024 | 55.81 | 56.07 | 54.29 | 54.32 | 1,027,552 | -2.13(-3.77%) |
May 07, 2024 | 55.54 | 57.33 | 55.54 | 56.45 | 1,257,186 | +0.76(+1.36%) |
May 06, 2024 | 58.38 | 58.76 | 55.50 | 55.69 | 1,661,842 | -2.19(-3.78%) |
May 03, 2024 | 60.76 | 60.76 | 57.06 | 57.88 | 3,928,244 | +1.15(+2.03%) |
May 02, 2024 | 58.79 | 58.79 | 56.61 | 56.73 | 2,054,625 | -1.51(-2.59%) |
May 01, 2024 | 57.92 | 60.22 | 57.68 | 58.24 | 902,164 | +0.67(+1.16%) |
Apr 30, 2024 | 58.50 | 59.10 | 57.56 | 57.57 | 1,168,324 | -1.67(-2.82%) |
Apr 29, 2024 | 59.57 | 59.85 | 58.66 | 59.24 | 1,120,870 | +0.26(+0.44%) |
Apr 26, 2024 | 59.99 | 60.41 | 58.66 | 58.98 | 1,043,909 | -0.94(-1.56%) |
Apr 25, 2024 | 59.81 | 60.20 | 59.16 | 59.91 | 589,615 | -0.37(-0.61%) |
Apr 24, 2024 | 60.37 | 60.81 | 59.91 | 60.28 | 875,031 | +0.14(+0.23%) |
Apr 23, 2024 | 58.48 | 60.60 | 58.33 | 60.14 | 924,498 | +1.89(+3.24%) |
Apr 22, 2024 | 57.57 | 58.78 | 57.54 | 58.25 | 1,051,301 | +1.16(+2.03%) |
Apr 19, 2024 | 57.52 | 58.05 | 56.88 | 57.09 | 1,035,234 | -0.33(-0.57%) |
Apr 18, 2024 | 57.11 | 58.00 | 56.38 | 57.42 | 835,980 | +0.54(+0.95%) |
Apr 17, 2024 | 56.86 | 57.35 | 56.16 | 56.88 | 942,127 | +0.14(+0.25%) |
Apr 16, 2024 | 56.51 | 57.34 | 56.22 | 56.74 | 734,405 | -0.07(-0.12%) |
Apr 15, 2024 | 59.24 | 59.29 | 56.76 | 56.81 | 1,627,592 | -2.73(-4.59%) |
Apr 12, 2024 | 60.04 | 60.32 | 59.30 | 59.54 | 732,236 | -1.25(-2.06%) |
Apr 11, 2024 | 62.18 | 62.42 | 60.11 | 60.79 | 853,616 | -1.14(-1.84%) |
Apr 10, 2024 | 60.42 | 62.28 | 60.29 | 61.93 | 1,692,416 | +0.13(+0.21%) |
Apr 09, 2024 | 60.20 | 63.30 | 59.97 | 61.80 | 1,607,844 | +2.11(+3.53%) |
Apr 08, 2024 | 60.00 | 60.33 | 59.02 | 59.69 | 1,426,037 | -0.13(-0.22%) |
Apr 05, 2024 | 59.96 | 60.32 | 59.16 | 59.82 | 1,586,817 | -0.18(-0.30%) |
Apr 04, 2024 | 61.10 | 62.27 | 59.96 | 60.00 | 1,218,743 | -0.50(-0.83%) |
Apr 03, 2024 | 60.42 | 61.26 | 59.97 | 60.50 | 1,112,813 | -0.32(-0.53%) |
Apr 02, 2024 | 60.45 | 61.18 | 59.75 | 60.82 | 1,399,342 | -0.53(-0.86%) |