Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 56.15 | 56.51 | 55.71 | 56.41 | 1,017,872 | +0.73(+1.31%) |
May 23, 2024 | 56.62 | 57.07 | 55.38 | 55.68 | 1,543,835 | -0.93(-1.64%) |
May 22, 2024 | 57.51 | 57.68 | 56.02 | 56.61 | 1,784,019 | -1.21(-2.09%) |
May 21, 2024 | 57.34 | 57.85 | 56.98 | 57.82 | 1,209,041 | +0.04(+0.07%) |
May 20, 2024 | 57.00 | 57.87 | 56.18 | 57.78 | 1,794,657 | +0.77(+1.35%) |
May 17, 2024 | 56.50 | 57.06 | 56.09 | 57.01 | 1,778,346 | +1.18(+2.11%) |
May 16, 2024 | 55.81 | 56.37 | 55.24 | 55.83 | 1,192,641 | -0.09(-0.16%) |
May 15, 2024 | 56.00 | 56.42 | 54.72 | 55.92 | 1,853,486 | +0.56(+1.01%) |
May 14, 2024 | 54.88 | 55.40 | 54.67 | 55.36 | 1,484,547 | +0.79(+1.45%) |
May 13, 2024 | 54.81 | 54.99 | 54.09 | 54.57 | 1,344,906 | -0.37(-0.67%) |
May 10, 2024 | 57.00 | 57.33 | 54.32 | 54.94 | 2,600,076 | -0.84(-1.51%) |
May 09, 2024 | 54.82 | 56.01 | 54.67 | 55.78 | 2,070,702 | +1.42(+2.61%) |
May 08, 2024 | 53.17 | 54.47 | 53.17 | 54.36 | 1,116,263 | +0.51(+0.95%) |
May 07, 2024 | 53.59 | 53.93 | 53.44 | 53.85 | 882,850 | +0.08(+0.15%) |
May 06, 2024 | 53.77 | 54.09 | 53.20 | 53.77 | 1,156,554 | +1.08(+2.05%) |
May 03, 2024 | 53.54 | 53.70 | 52.02 | 52.69 | 1,788,139 | -0.34(-0.64%) |
May 02, 2024 | 52.46 | 53.30 | 52.20 | 53.03 | 1,129,193 | +0.06(+0.11%) |
May 01, 2024 | 52.53 | 53.91 | 52.27 | 52.97 | 1,674,627 | +0.83(+1.59%) |
Apr 30, 2024 | 52.00 | 52.72 | 51.80 | 52.14 | 2,030,975 | -1.42(-2.65%) |
Apr 29, 2024 | 54.13 | 54.31 | 52.60 | 53.56 | 2,079,753 | -0.44(-0.81%) |
Apr 26, 2024 | 54.25 | 54.45 | 53.23 | 54.00 | 1,500,779 | +0.27(+0.50%) |
Apr 25, 2024 | 52.22 | 54.00 | 51.42 | 53.73 | 2,560,263 | +1.17(+2.23%) |
Apr 24, 2024 | 52.25 | 52.73 | 51.73 | 52.56 | 1,627,737 | +0.08(+0.15%) |
Apr 23, 2024 | 51.11 | 52.50 | 50.95 | 52.48 | 1,602,887 | +0.96(+1.86%) |
Apr 22, 2024 | 51.21 | 52.14 | 50.91 | 51.52 | 2,343,438 | -1.13(-2.15%) |
Apr 19, 2024 | 52.62 | 53.14 | 52.38 | 52.65 | 1,933,954 | -0.04(-0.08%) |
Apr 18, 2024 | 53.05 | 53.30 | 52.15 | 52.69 | 1,993,762 | +0.02(+0.04%) |
Apr 17, 2024 | 51.47 | 53.28 | 51.43 | 52.67 | 2,799,571 | +1.41(+2.75%) |
Apr 16, 2024 | 50.10 | 51.57 | 49.71 | 51.26 | 2,132,407 | +0.04(+0.08%) |
Apr 15, 2024 | 52.25 | 52.52 | 50.52 | 51.22 | 2,148,060 | -0.58(-1.12%) |
Apr 12, 2024 | 53.27 | 54.30 | 51.40 | 51.80 | 3,833,334 | -0.82(-1.56%) |
Apr 11, 2024 | 51.83 | 53.02 | 51.20 | 52.62 | 2,948,628 | +1.31(+2.55%) |
Apr 10, 2024 | 49.80 | 51.43 | 49.42 | 51.31 | 2,761,394 | +0.31(+0.61%) |
Apr 09, 2024 | 51.00 | 51.46 | 50.49 | 51.00 | 2,799,523 | +0.94(+1.88%) |
Apr 08, 2024 | 50.95 | 51.10 | 49.41 | 50.06 | 2,380,393 | -0.51(-1.01%) |
Apr 05, 2024 | 50.20 | 51.09 | 49.56 | 50.57 | 1,946,650 | +0.54(+1.08%) |
Apr 04, 2024 | 50.75 | 50.94 | 49.74 | 50.03 | 2,725,229 | -1.06(-2.07%) |
Apr 03, 2024 | 49.16 | 51.34 | 49.11 | 51.09 | 3,007,446 | +1.91(+3.88%) |
Apr 02, 2024 | 48.03 | 49.25 | 48.00 | 49.18 | 5,737,324 | +1.55(+3.24%) |