Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 54.36 | 54.36 | 51.79 | 52.28 | 326,117 | -1.71(-3.17%) |
May 16, 2024 | 54.64 | 54.75 | 52.83 | 53.99 | 195,013 | -0.41(-0.75%) |
May 15, 2024 | 53.89 | 54.88 | 53.24 | 54.40 | 198,985 | +1.60(+3.03%) |
May 14, 2024 | 54.78 | 55.53 | 52.50 | 52.80 | 248,265 | -1.20(-2.22%) |
May 13, 2024 | 54.87 | 55.03 | 53.20 | 54.00 | 226,067 | -0.27(-0.50%) |
May 10, 2024 | 58.06 | 58.42 | 53.59 | 54.27 | 379,030 | -3.33(-5.78%) |
May 09, 2024 | 59.70 | 60.36 | 57.39 | 57.60 | 195,639 | -0.64(-1.10%) |
May 08, 2024 | 56.56 | 59.75 | 56.56 | 58.24 | 230,061 | -0.44(-0.75%) |
May 07, 2024 | 61.18 | 61.18 | 57.32 | 58.68 | 212,852 | -1.58(-2.62%) |
May 06, 2024 | 60.32 | 61.96 | 59.80 | 60.26 | 250,843 | -0.31(-0.51%) |
May 03, 2024 | 57.32 | 62.19 | 57.32 | 60.57 | 572,094 | +3.47(+6.08%) |
May 02, 2024 | 58.34 | 58.49 | 56.69 | 57.10 | 344,947 | -0.62(-1.07%) |
May 01, 2024 | 56.66 | 58.98 | 55.83 | 57.72 | 468,530 | +1.33(+2.36%) |
Apr 30, 2024 | 57.66 | 59.67 | 56.22 | 56.39 | 202,915 | -2.23(-3.80%) |
Apr 29, 2024 | 58.39 | 59.28 | 57.49 | 58.62 | 211,127 | +0.76(+1.31%) |
Apr 26, 2024 | 54.68 | 58.45 | 53.69 | 57.86 | 291,970 | +3.67(+6.77%) |
Apr 25, 2024 | 55.05 | 55.05 | 53.24 | 54.19 | 261,556 | -2.05(-3.65%) |
Apr 24, 2024 | 55.56 | 57.60 | 55.21 | 56.24 | 311,717 | +1.05(+1.90%) |
Apr 23, 2024 | 56.15 | 58.69 | 54.93 | 55.19 | 478,427 | -0.59(-1.06%) |
Apr 22, 2024 | 58.84 | 59.60 | 55.54 | 55.78 | 275,094 | -2.50(-4.29%) |
Apr 19, 2024 | 58.54 | 59.90 | 56.15 | 58.28 | 348,567 | -0.67(-1.14%) |
Apr 18, 2024 | 59.30 | 61.33 | 58.15 | 58.95 | 296,534 | -0.32(-0.54%) |
Apr 17, 2024 | 58.56 | 59.49 | 56.53 | 59.27 | 397,880 | +1.27(+2.19%) |
Apr 16, 2024 | 57.22 | 58.94 | 56.59 | 58.00 | 196,607 | +0.32(+0.55%) |
Apr 15, 2024 | 58.90 | 59.87 | 57.26 | 57.68 | 209,820 | -0.93(-1.59%) |
Apr 12, 2024 | 61.78 | 62.00 | 58.08 | 58.61 | 331,782 | -3.29(-5.32%) |
Apr 11, 2024 | 61.55 | 62.69 | 61.06 | 61.90 | 221,968 | +1.07(+1.76%) |
Apr 10, 2024 | 61.29 | 63.11 | 60.39 | 60.83 | 273,036 | -2.98(-4.67%) |
Apr 09, 2024 | 63.41 | 64.83 | 61.93 | 63.81 | 212,855 | +0.62(+0.98%) |
Apr 08, 2024 | 63.29 | 63.76 | 60.89 | 63.19 | 218,028 | +0.53(+0.85%) |
Apr 05, 2024 | 61.63 | 63.70 | 60.05 | 62.66 | 166,958 | +0.95(+1.54%) |
Apr 04, 2024 | 64.19 | 65.57 | 61.25 | 61.71 | 223,787 | -2.27(-3.55%) |
Apr 03, 2024 | 63.46 | 65.57 | 63.28 | 63.98 | 196,991 | -0.04(-0.06%) |
Apr 02, 2024 | 65.15 | 65.67 | 63.11 | 64.02 | 294,234 | -2.87(-4.29%) |