Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 46.32 | 49.45 | 45.61 | 48.03 | 315,789 | +1.99(+4.32%) |
May 23, 2024 | 48.39 | 48.45 | 45.84 | 46.04 | 429,336 | -1.83(-3.82%) |
May 22, 2024 | 49.29 | 50.21 | 47.71 | 47.87 | 290,755 | -1.34(-2.72%) |
May 21, 2024 | 51.94 | 52.07 | 48.14 | 49.21 | 571,804 | -3.21(-6.12%) |
May 20, 2024 | 50.19 | 53.10 | 50.00 | 52.42 | 450,677 | +2.11(+4.19%) |
May 17, 2024 | 54.59 | 54.59 | 50.19 | 50.31 | 442,861 | -3.44(-6.40%) |
May 16, 2024 | 52.89 | 54.22 | 52.89 | 53.75 | 484,914 | +0.45(+0.84%) |
May 15, 2024 | 55.54 | 55.54 | 51.98 | 53.30 | 656,802 | -0.70(-1.30%) |
May 14, 2024 | 53.72 | 54.72 | 52.85 | 54.00 | 1,776,538 | +1.27(+2.41%) |
May 13, 2024 | 54.07 | 54.96 | 52.58 | 52.73 | 296,291 | -0.49(-0.92%) |
May 10, 2024 | 56.10 | 56.10 | 51.30 | 53.22 | 211,163 | +0.30(+0.57%) |
May 09, 2024 | 51.59 | 53.05 | 50.81 | 52.92 | 185,118 | +1.66(+3.24%) |
May 08, 2024 | 51.33 | 52.23 | 49.57 | 51.26 | 181,945 | -0.96(-1.84%) |
May 07, 2024 | 54.20 | 54.31 | 51.05 | 52.22 | 188,503 | -2.09(-3.85%) |
May 06, 2024 | 54.54 | 55.31 | 53.44 | 54.31 | 227,295 | +0.12(+0.22%) |
May 03, 2024 | 53.79 | 54.89 | 52.26 | 54.19 | 346,103 | +1.99(+3.81%) |
May 02, 2024 | 51.66 | 52.55 | 50.14 | 52.20 | 356,093 | +1.29(+2.53%) |
May 01, 2024 | 50.42 | 51.55 | 48.25 | 50.91 | 404,205 | +0.61(+1.21%) |
Apr 30, 2024 | 48.14 | 51.01 | 48.14 | 50.30 | 397,405 | +1.30(+2.65%) |
Apr 29, 2024 | 47.21 | 49.77 | 47.21 | 49.00 | 207,028 | +1.87(+3.97%) |
Apr 26, 2024 | 46.17 | 47.47 | 44.52 | 47.13 | 238,494 | +1.27(+2.77%) |
Apr 25, 2024 | 45.32 | 46.72 | 43.60 | 45.86 | 317,725 | -0.68(-1.46%) |
Apr 24, 2024 | 49.37 | 50.48 | 45.73 | 46.54 | 283,432 | -3.23(-6.49%) |
Apr 23, 2024 | 49.04 | 51.00 | 49.04 | 49.77 | 277,539 | +1.13(+2.32%) |
Apr 22, 2024 | 47.65 | 49.64 | 46.71 | 48.64 | 208,705 | +1.73(+3.69%) |
Apr 19, 2024 | 48.01 | 49.70 | 45.74 | 46.91 | 473,723 | -1.44(-2.98%) |
Apr 18, 2024 | 51.56 | 52.31 | 48.00 | 48.35 | 387,352 | -3.15(-6.12%) |
Apr 17, 2024 | 51.42 | 52.62 | 50.03 | 51.50 | 444,965 | +0.84(+1.66%) |
Apr 16, 2024 | 52.35 | 54.07 | 50.59 | 50.66 | 345,410 | -2.41(-4.54%) |
Apr 15, 2024 | 55.80 | 58.00 | 51.57 | 53.07 | 381,596 | -1.98(-3.60%) |
Apr 12, 2024 | 57.54 | 58.14 | 53.77 | 55.05 | 583,616 | -2.99(-5.15%) |
Apr 11, 2024 | 53.71 | 58.18 | 52.79 | 58.04 | 372,446 | +5.27(+9.99%) |
Apr 10, 2024 | 52.55 | 55.72 | 52.05 | 52.77 | 406,040 | -3.60(-6.39%) |
Apr 09, 2024 | 54.89 | 56.54 | 54.24 | 56.37 | 455,868 | +1.75(+3.20%) |
Apr 08, 2024 | 56.21 | 56.30 | 53.54 | 54.62 | 512,524 | -2.19(-3.85%) |
Apr 05, 2024 | 58.37 | 60.02 | 56.35 | 56.81 | 434,478 | -2.19(-3.71%) |
Apr 04, 2024 | 60.94 | 62.74 | 58.97 | 59.00 | 510,876 | -1.00(-1.67%) |
Apr 03, 2024 | 59.01 | 62.58 | 59.01 | 60.00 | 829,551 | +0.10(+0.17%) |
Apr 02, 2024 | 63.59 | 66.80 | 59.02 | 59.90 | 1,480,603 | -5.15(-7.92%) |
Apr 01, 2024 | 66.22 | 68.21 | 63.69 | 65.05 | 531,979 | -1.40(-2.11%) |
Mar 28, 2024 | 68.50 | 66.64 | 66.19 | 66.45 | 425,790 | -1.66(-2.44%) |
Mar 27, 2024 | 66.76 | 69.12 | 66.15 | 68.11 | 404,443 | +2.38(+3.62%) |
Mar 26, 2024 | 64.20 | 67.99 | 64.13 | 65.73 | 659,103 | +0.73(+1.12%) |
Mar 25, 2024 | 68.84 | 70.56 | 63.60 | 65.00 | 712,581 | -3.43(-5.01%) |
Mar 22, 2024 | 67.63 | 71.75 | 66.34 | 68.43 | 1,095,964 | +1.89(+2.84%) |
Mar 21, 2024 | 66.94 | 69.83 | 65.90 | 66.54 | 522,175 | -0.44(-0.66%) |
Mar 20, 2024 | 65.90 | 68.20 | 65.07 | 66.98 | 533,165 | +0.76(+1.15%) |
Mar 19, 2024 | 64.46 | 66.63 | 64.46 | 66.22 | 642,591 | +0.78(+1.19%) |
Mar 18, 2024 | 68.24 | 68.81 | 64.84 | 65.44 | 787,326 | -2.87(-4.20%) |
Mar 15, 2024 | 65.35 | 69.23 | 64.41 | 68.31 | 4,235,521 | +3.12(+4.79%) |
Mar 14, 2024 | 69.71 | 70.76 | 64.20 | 65.19 | 699,882 | -4.61(-6.60%) |
Mar 13, 2024 | 69.34 | 72.29 | 68.08 | 69.80 | 575,710 | +0.46(+0.66%) |
Mar 12, 2024 | 66.40 | 69.89 | 66.09 | 69.34 | 690,376 | +3.12(+4.71%) |
Mar 11, 2024 | 67.60 | 71.80 | 65.40 | 66.22 | 1,065,276 | -1.32(-1.95%) |
Mar 08, 2024 | 66.01 | 68.50 | 64.57 | 67.54 | 2,759,848 | +2.30(+3.53%) |
Mar 07, 2024 | 66.34 | 67.25 | 62.39 | 65.24 | 708,981 | -1.45(-2.17%) |
Mar 06, 2024 | 61.08 | 67.20 | 59.42 | 66.69 | 1,497,614 | +7.39(+12.46%) |
Mar 05, 2024 | 59.91 | 65.41 | 52.89 | 59.30 | 6,357,440 | +17.56(+42.07%) |
Mar 04, 2024 | 37.90 | 43.25 | 37.78 | 41.74 | 1,372,600 | +4.50(+12.08%) |