Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 53.48 | 54.74 | 52.35 | 53.32 | 1,730,040 | +0.10(+0.19%) |
May 09, 2024 | 55.70 | 55.70 | 52.07 | 53.22 | 3,880,696 | -3.91(-6.84%) |
May 08, 2024 | 57.58 | 58.28 | 57.03 | 57.13 | 1,650,389 | -0.80(-1.38%) |
May 07, 2024 | 58.35 | 58.92 | 57.69 | 57.93 | 1,142,319 | -0.38(-0.65%) |
May 06, 2024 | 59.14 | 60.04 | 58.24 | 58.31 | 905,194 | -0.67(-1.14%) |
May 03, 2024 | 60.73 | 61.32 | 58.95 | 58.98 | 771,410 | -0.76(-1.27%) |
May 02, 2024 | 61.31 | 61.45 | 59.68 | 59.74 | 829,263 | -1.21(-1.99%) |
May 01, 2024 | 61.42 | 61.85 | 60.24 | 60.95 | 725,116 | -0.74(-1.20%) |
Apr 30, 2024 | 61.94 | 62.90 | 61.15 | 61.69 | 668,664 | -0.96(-1.53%) |
Apr 29, 2024 | 63.85 | 64.06 | 62.55 | 62.65 | 499,502 | -0.45(-0.71%) |
Apr 26, 2024 | 62.82 | 64.15 | 62.56 | 63.10 | 551,955 | +0.19(+0.30%) |
Apr 25, 2024 | 63.97 | 64.09 | 62.66 | 62.91 | 558,846 | -1.50(-2.33%) |
Apr 24, 2024 | 63.64 | 64.67 | 63.55 | 64.41 | 539,975 | +0.15(+0.23%) |
Apr 23, 2024 | 63.39 | 64.39 | 63.17 | 64.26 | 680,127 | +1.04(+1.65%) |
Apr 22, 2024 | 63.57 | 63.92 | 62.73 | 63.22 | 658,780 | +0.72(+1.15%) |
Apr 19, 2024 | 61.11 | 62.63 | 60.79 | 62.50 | 906,639 | +1.15(+1.87%) |
Apr 18, 2024 | 60.76 | 61.36 | 60.24 | 61.35 | 827,283 | +0.40(+0.66%) |
Apr 17, 2024 | 62.38 | 62.48 | 60.94 | 60.95 | 598,477 | -0.79(-1.28%) |
Apr 16, 2024 | 61.62 | 62.19 | 61.05 | 61.74 | 571,440 | -0.16(-0.26%) |
Apr 15, 2024 | 61.62 | 62.43 | 61.23 | 61.90 | 706,749 | +0.12(+0.19%) |
Apr 12, 2024 | 62.88 | 62.93 | 61.51 | 61.78 | 906,299 | -1.08(-1.72%) |
Apr 11, 2024 | 63.23 | 63.74 | 62.24 | 62.86 | 696,618 | -0.36(-0.57%) |
Apr 10, 2024 | 63.68 | 63.80 | 62.24 | 63.22 | 927,891 | -1.07(-1.66%) |
Apr 09, 2024 | 63.59 | 64.55 | 63.59 | 64.29 | 784,191 | +0.31(+0.48%) |
Apr 08, 2024 | 63.87 | 64.14 | 63.11 | 63.98 | 828,543 | +0.24(+0.38%) |
Apr 05, 2024 | 64.13 | 64.45 | 62.99 | 63.74 | 881,089 | -0.64(-0.99%) |
Apr 04, 2024 | 66.20 | 66.42 | 64.19 | 64.38 | 857,098 | -1.07(-1.63%) |
Apr 03, 2024 | 66.47 | 66.81 | 65.06 | 65.45 | 1,225,533 | -1.74(-2.59%) |
Apr 02, 2024 | 67.37 | 68.36 | 65.72 | 67.19 | 1,244,781 | -0.80(-1.18%) |