Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 55.15 | 55.48 | 52.93 | 52.98 | 238,414 | -1.78(-3.25%) |
May 16, 2024 | 55.44 | 55.49 | 54.67 | 54.76 | 177,845 | -0.68(-1.23%) |
May 15, 2024 | 58.96 | 59.65 | 55.31 | 55.44 | 261,129 | -3.24(-5.52%) |
May 14, 2024 | 57.31 | 60.74 | 57.31 | 58.68 | 493,891 | +1.78(+3.13%) |
May 13, 2024 | 52.88 | 57.32 | 52.88 | 56.90 | 548,457 | +4.02(+7.60%) |
May 10, 2024 | 53.86 | 54.31 | 52.78 | 52.88 | 470,903 | -0.34(-0.63%) |
May 09, 2024 | 52.33 | 53.94 | 51.60 | 53.22 | 516,692 | +0.71(+1.36%) |
May 08, 2024 | 52.36 | 54.63 | 52.00 | 52.51 | 537,437 | -0.82(-1.54%) |
May 07, 2024 | 55.81 | 55.87 | 50.60 | 53.33 | 840,624 | -2.35(-4.21%) |
May 06, 2024 | 55.36 | 56.14 | 53.30 | 55.67 | 580,642 | +0.62(+1.13%) |
May 03, 2024 | 54.64 | 55.49 | 53.98 | 55.05 | 316,596 | +1.25(+2.32%) |
May 02, 2024 | 54.10 | 54.33 | 52.51 | 53.80 | 313,157 | +0.68(+1.29%) |
May 01, 2024 | 54.44 | 54.44 | 51.83 | 53.12 | 438,890 | -0.87(-1.61%) |
Apr 30, 2024 | 55.43 | 55.44 | 53.72 | 53.99 | 379,491 | -2.16(-3.84%) |
Apr 29, 2024 | 56.41 | 57.39 | 55.56 | 56.15 | 230,291 | -0.30(-0.53%) |
Apr 26, 2024 | 57.90 | 58.03 | 56.18 | 56.44 | 363,736 | -0.94(-1.64%) |
Apr 25, 2024 | 57.66 | 58.25 | 55.42 | 57.38 | 652,714 | -1.07(-1.83%) |
Apr 24, 2024 | 60.88 | 60.94 | 58.26 | 58.45 | 404,399 | -2.53(-4.15%) |
Apr 23, 2024 | 60.88 | 62.11 | 60.31 | 60.99 | 185,920 | -0.57(-0.93%) |
Apr 22, 2024 | 62.06 | 62.31 | 61.16 | 61.56 | 194,699 | -0.10(-0.16%) |
Apr 19, 2024 | 60.36 | 61.91 | 60.36 | 61.66 | 213,525 | +0.53(+0.87%) |
Apr 18, 2024 | 61.34 | 62.74 | 61.06 | 61.13 | 236,953 | +0.50(+0.83%) |
Apr 17, 2024 | 61.06 | 62.07 | 60.32 | 60.62 | 263,876 | +0.73(+1.22%) |
Apr 16, 2024 | 59.50 | 60.26 | 58.92 | 59.89 | 219,300 | -0.23(-0.38%) |
Apr 15, 2024 | 60.83 | 61.31 | 59.44 | 60.12 | 334,677 | -0.49(-0.82%) |
Apr 12, 2024 | 61.68 | 61.73 | 60.01 | 60.61 | 348,052 | -2.05(-3.27%) |
Apr 11, 2024 | 61.86 | 63.06 | 60.37 | 62.66 | 296,953 | +1.16(+1.88%) |
Apr 10, 2024 | 64.82 | 65.91 | 61.16 | 61.50 | 516,807 | -3.90(-5.96%) |
Apr 09, 2024 | 64.13 | 65.69 | 64.13 | 65.40 | 215,587 | +0.29(+0.44%) |
Apr 08, 2024 | 65.11 | 66.20 | 64.31 | 65.11 | 204,517 | +0.17(+0.26%) |
Apr 05, 2024 | 64.57 | 65.42 | 63.23 | 64.95 | 424,177 | -0.09(-0.14%) |
Apr 04, 2024 | 65.37 | 69.11 | 64.64 | 65.03 | 364,151 | -0.18(-0.27%) |
Apr 03, 2024 | 66.51 | 67.55 | 64.66 | 65.21 | 267,256 | -1.48(-2.23%) |
Apr 02, 2024 | 67.52 | 68.84 | 66.41 | 66.70 | 282,121 | -2.00(-2.91%) |
Apr 01, 2024 | 74.43 | 74.43 | 68.59 | 68.70 | 376,122 | -5.73(-7.70%) |
Mar 28, 2024 | 75.09 | 76.34 | 74.22 | 74.43 | 164,934 | -1.03(-1.36%) |
Mar 27, 2024 | 73.08 | 75.83 | 72.61 | 75.45 | 207,414 | +3.22(+4.45%) |
Mar 26, 2024 | 73.33 | 73.41 | 72.04 | 72.24 | 108,370 | -0.32(-0.44%) |
Mar 25, 2024 | 71.66 | 72.74 | 71.23 | 72.55 | 128,031 | +0.91(+1.27%) |
Mar 22, 2024 | 71.82 | 72.08 | 70.96 | 71.64 | 222,676 | +0.39(+0.55%) |
Mar 21, 2024 | 70.09 | 72.09 | 69.49 | 71.25 | 377,224 | +1.71(+2.45%) |
Mar 20, 2024 | 66.15 | 69.89 | 65.82 | 69.55 | 276,851 | +2.35(+3.49%) |
Mar 19, 2024 | 66.58 | 67.34 | 66.49 | 67.20 | 178,999 | +0.41(+0.61%) |
Mar 18, 2024 | 66.63 | 67.45 | 65.57 | 66.80 | 189,526 | -0.11(-0.16%) |
Mar 15, 2024 | 66.61 | 67.74 | 64.91 | 66.90 | 662,799 | +0.55(+0.84%) |
Mar 14, 2024 | 69.24 | 69.90 | 65.78 | 66.35 | 265,501 | -2.98(-4.30%) |
Mar 13, 2024 | 69.43 | 71.79 | 68.96 | 69.33 | 234,657 | -0.07(-0.10%) |
Mar 12, 2024 | 69.35 | 71.03 | 67.69 | 69.40 | 224,697 | -0.78(-1.11%) |
Mar 11, 2024 | 71.31 | 71.75 | 69.92 | 70.18 | 177,483 | -1.55(-2.17%) |
Mar 08, 2024 | 73.32 | 73.91 | 71.17 | 71.73 | 310,109 | -0.48(-0.67%) |
Mar 07, 2024 | 73.95 | 75.18 | 71.85 | 72.22 | 224,688 | -1.74(-2.35%) |
Mar 06, 2024 | 72.52 | 74.17 | 71.88 | 73.96 | 219,298 | +2.38(+3.33%) |
Mar 05, 2024 | 72.02 | 73.02 | 71.49 | 71.58 | 160,977 | -1.39(-1.90%) |
Mar 04, 2024 | 70.73 | 73.05 | 70.29 | 72.96 | 430,068 | +1.73(+2.43%) |