Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 55.41 | 55.70 | 54.80 | 55.06 | 9,961,175 | -0.09(-0.16%) |
May 23, 2024 | 55.90 | 56.69 | 54.83 | 55.15 | 10,206,514 | -0.28(-0.51%) |
May 22, 2024 | 56.11 | 56.22 | 55.09 | 55.43 | 9,283,467 | -0.60(-1.07%) |
May 21, 2024 | 54.15 | 56.30 | 54.15 | 56.03 | 22,745,868 | +1.46(+2.68%) |
May 17, 2024 | 54.57 | 0 | +0.41(+0.76%) | |||
May 16, 2024 | 53.77 | 54.53 | 53.72 | 54.16 | 5,823,867 | +0.57(+1.06%) |
May 15, 2024 | 53.31 | 53.74 | 52.31 | 53.59 | 11,772,927 | +0.09(+0.17%) |
May 14, 2024 | 53.82 | 54.25 | 53.17 | 53.50 | 14,232,958 | -0.71(-1.31%) |
May 13, 2024 | 55.00 | 55.20 | 54.13 | 54.21 | 6,345,029 | -0.58(-1.06%) |
May 10, 2024 | 54.95 | 55.48 | 54.49 | 54.79 | 6,419,266 | -0.14(-0.25%) |
May 09, 2024 | 53.66 | 55.25 | 53.66 | 54.93 | 11,178,064 | +1.26(+2.35%) |
May 08, 2024 | 53.48 | 54.32 | 52.97 | 53.67 | 9,299,464 | +0.23(+0.43%) |
May 07, 2024 | 53.07 | 53.62 | 52.80 | 53.44 | 5,244,970 | +0.31(+0.58%) |
May 06, 2024 | 52.69 | 53.72 | 52.64 | 53.13 | 8,753,607 | +0.87(+1.66%) |
May 03, 2024 | 52.09 | 52.45 | 51.64 | 52.26 | 5,643,936 | +0.23(+0.44%) |
May 02, 2024 | 51.91 | 52.44 | 51.86 | 52.03 | 6,649,960 | +0.24(+0.46%) |
May 01, 2024 | 52.52 | 52.57 | 51.34 | 51.79 | 7,427,620 | -0.74(-1.41%) |
Apr 30, 2024 | 54.15 | 54.23 | 52.53 | 52.53 | 4,087,850 | -1.72(-3.17%) |
Apr 29, 2024 | 53.77 | 54.25 | 53.58 | 54.25 | 5,307,829 | +0.38(+0.71%) |
Apr 26, 2024 | 53.90 | 54.10 | 53.50 | 53.87 | 4,168,708 | -0.01(-0.02%) |
Apr 25, 2024 | 53.56 | 54.10 | 53.19 | 53.88 | 3,661,275 | +0.09(+0.17%) |
Apr 24, 2024 | 53.38 | 53.85 | 53.32 | 53.79 | 3,887,381 | +0.32(+0.60%) |
Apr 23, 2024 | 53.31 | 53.62 | 53.13 | 53.47 | 3,467,962 | -0.07(-0.13%) |
Apr 22, 2024 | 52.76 | 53.85 | 52.38 | 53.54 | 2,831,611 | +0.55(+1.04%) |
Apr 19, 2024 | 52.19 | 53.46 | 52.19 | 52.99 | 3,455,680 | +0.60(+1.15%) |
Apr 18, 2024 | 52.25 | 52.85 | 52.16 | 52.39 | 3,633,925 | +0.21(+0.40%) |
Apr 17, 2024 | 51.80 | 52.78 | 51.57 | 52.18 | 2,509,137 | +0.26(+0.50%) |
Apr 16, 2024 | 51.10 | 52.20 | 51.09 | 51.92 | 5,006,277 | +0.67(+1.31%) |
Apr 15, 2024 | 51.74 | 52.08 | 51.07 | 51.25 | 5,923,598 | -0.67(-1.29%) |
Apr 12, 2024 | 53.39 | 53.53 | 51.61 | 51.92 | 2,940,401 | -0.55(-1.05%) |
Apr 11, 2024 | 53.60 | 53.72 | 52.32 | 52.47 | 5,950,373 | -1.29(-2.40%) |
Apr 10, 2024 | 52.77 | 53.78 | 52.54 | 53.76 | 5,610,926 | +1.17(+2.22%) |
Apr 09, 2024 | 52.51 | 52.76 | 52.21 | 52.59 | 3,631,189 | +0.05(+0.10%) |
Apr 08, 2024 | 52.92 | 53.02 | 52.24 | 52.54 | 4,292,439 | -0.46(-0.87%) |
Apr 05, 2024 | 52.31 | 53.01 | 52.10 | 53.00 | 6,731,860 | +0.74(+1.42%) |
Apr 04, 2024 | 52.00 | 52.29 | 51.62 | 52.26 | 4,142,292 | +0.15(+0.29%) |
Apr 03, 2024 | 51.66 | 52.24 | 51.44 | 52.11 | 3,268,355 | +0.57(+1.11%) |
Apr 02, 2024 | 50.95 | 51.57 | 50.48 | 51.54 | 4,218,667 | +0.90(+1.78%) |
Apr 01, 2024 | 50.24 | 50.75 | 49.81 | 50.64 | 5,287,526 | +0.65(+1.30%) |
Mar 28, 2024 | 49.99 | 0 | +0.49(+0.99%) | |||
Mar 27, 2024 | 48.92 | 49.50 | 48.88 | 49.50 | 10,391,139 | +0.01(+0.02%) |
Mar 26, 2024 | 49.95 | 49.99 | 49.44 | 49.49 | 9,614,696 | -0.46(-0.92%) |
Mar 25, 2024 | 48.95 | 49.99 | 48.91 | 49.95 | 16,841,356 | +1.10(+2.25%) |
Mar 22, 2024 | 49.06 | 49.20 | 48.72 | 48.85 | 7,629,252 | -0.14(-0.29%) |
Mar 21, 2024 | 48.99 | 49.14 | 48.83 | 48.99 | 8,499,378 | -0.05(-0.10%) |
Mar 20, 2024 | 48.80 | 49.08 | 48.71 | 49.04 | 8,101,414 | -0.16(-0.33%) |
Mar 19, 2024 | 49.00 | 49.47 | 48.94 | 49.20 | 7,316,254 | +0.04(+0.08%) |
Mar 18, 2024 | 48.93 | 49.22 | 48.55 | 49.16 | 8,008,815 | +0.30(+0.61%) |
Mar 15, 2024 | 48.66 | 49.14 | 48.61 | 48.86 | 14,927,050 | +0.05(+0.10%) |
Mar 14, 2024 | 48.25 | 49.08 | 48.02 | 48.81 | 16,764,137 | +0.90(+1.88%) |
Mar 13, 2024 | 47.63 | 48.19 | 47.55 | 47.91 | 12,828,568 | +0.67(+1.42%) |
Mar 12, 2024 | 46.85 | 47.25 | 46.73 | 47.24 | 12,446,881 | +0.38(+0.81%) |
Mar 11, 2024 | 46.28 | 46.98 | 46.06 | 46.86 | 7,639,532 | +0.35(+0.75%) |
Mar 08, 2024 | 46.92 | 46.92 | 46.30 | 46.51 | 14,980,915 | -0.31(-0.66%) |
Mar 07, 2024 | 46.99 | 47.44 | 46.78 | 46.82 | 5,293,503 | -0.38(-0.81%) |
Mar 06, 2024 | 47.50 | 47.64 | 46.99 | 47.20 | 12,564,048 | +0.27(+0.58%) |
Mar 05, 2024 | 46.35 | 47.15 | 46.33 | 46.93 | 23,769,508 | +0.43(+0.92%) |
Mar 04, 2024 | 47.53 | 47.62 | 46.41 | 46.50 | 18,179,324 | -0.90(-1.90%) |