Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |