Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 59.00 | 60.76 | 58.59 | 60.57 | 6,794,931 | +1.85(+3.15%) |
May 23, 2024 | 60.62 | 60.73 | 58.37 | 58.72 | 5,574,555 | -2.37(-3.88%) |
May 22, 2024 | 61.07 | 61.91 | 60.58 | 61.09 | 6,107,838 | +0.49(+0.81%) |
May 21, 2024 | 62.11 | 62.43 | 60.52 | 60.60 | 7,227,516 | -0.82(-1.34%) |
May 20, 2024 | 58.65 | 61.45 | 58.42 | 61.42 | 8,576,545 | +2.63(+4.47%) |
May 17, 2024 | 58.11 | 59.12 | 57.61 | 58.79 | 5,365,892 | +1.77(+3.10%) |
May 16, 2024 | 57.77 | 58.17 | 56.52 | 57.02 | 4,930,015 | -0.83(-1.43%) |
May 15, 2024 | 56.28 | 58.19 | 55.96 | 57.85 | 11,320,740 | +3.99(+7.41%) |
May 14, 2024 | 54.23 | 54.48 | 53.43 | 53.86 | 3,525,983 | -1.40(-2.53%) |
May 13, 2024 | 54.95 | 55.55 | 54.73 | 55.26 | 4,616,994 | +2.21(+4.17%) |
May 10, 2024 | 55.00 | 55.25 | 52.61 | 53.05 | 7,052,543 | -1.61(-2.95%) |
May 09, 2024 | 53.69 | 54.88 | 53.21 | 54.66 | 4,542,232 | +0.30(+0.55%) |
May 08, 2024 | 54.26 | 54.96 | 54.00 | 54.36 | 3,026,694 | -0.80(-1.45%) |
May 07, 2024 | 55.61 | 56.31 | 54.93 | 55.16 | 3,750,134 | -0.13(-0.24%) |
May 06, 2024 | 55.64 | 56.21 | 54.86 | 55.29 | 5,371,111 | +0.91(+1.67%) |
May 03, 2024 | 53.55 | 54.50 | 53.51 | 54.38 | 6,741,581 | +2.45(+4.72%) |
May 02, 2024 | 51.36 | 52.15 | 50.92 | 51.93 | 6,575,965 | +2.21(+4.44%) |
May 01, 2024 | 50.43 | 51.92 | 49.43 | 49.72 | 10,768,278 | -1.96(-3.79%) |
Apr 30, 2024 | 53.49 | 53.76 | 51.52 | 51.68 | 9,476,889 | -3.40(-6.17%) |
Apr 29, 2024 | 54.67 | 55.27 | 53.96 | 55.08 | 4,005,369 | -0.67(-1.20%) |
Apr 26, 2024 | 55.80 | 56.67 | 55.34 | 55.75 | 5,531,360 | -0.86(-1.52%) |
Apr 25, 2024 | 55.21 | 56.78 | 54.95 | 56.61 | 5,593,574 | +0.71(+1.27%) |
Apr 24, 2024 | 57.78 | 58.03 | 55.70 | 55.90 | 8,734,406 | -2.29(-3.94%) |
Apr 23, 2024 | 57.89 | 58.77 | 57.83 | 58.19 | 3,999,627 | -0.04(-0.07%) |
Apr 22, 2024 | 57.86 | 58.53 | 57.47 | 58.23 | 6,558,662 | +1.91(+3.39%) |
Apr 19, 2024 | 56.72 | 57.01 | 55.62 | 56.32 | 5,964,316 | +0.73(+1.31%) |
Apr 18, 2024 | 54.63 | 56.17 | 54.13 | 55.59 | 8,156,734 | +2.29(+4.30%) |
Apr 17, 2024 | 54.59 | 55.10 | 52.16 | 53.30 | 9,857,793 | -1.59(-2.90%) |
Apr 16, 2024 | 55.32 | 55.43 | 53.98 | 54.89 | 7,724,068 | -0.47(-0.85%) |
Apr 15, 2024 | 57.98 | 58.23 | 54.52 | 55.36 | 10,382,769 | -3.15(-5.38%) |
Apr 12, 2024 | 61.41 | 61.52 | 57.01 | 58.51 | 13,398,676 | -3.18(-5.15%) |
Apr 11, 2024 | 61.92 | 62.06 | 60.85 | 61.69 | 7,872,825 | +0.36(+0.59%) |
Apr 10, 2024 | 59.22 | 61.34 | 59.02 | 61.33 | 9,794,356 | +1.02(+1.69%) |
Apr 09, 2024 | 61.87 | 62.11 | 59.68 | 60.31 | 8,098,859 | -2.52(-4.01%) |
Apr 08, 2024 | 63.17 | 63.21 | 62.31 | 62.83 | 7,775,814 | +3.89(+6.60%) |
Apr 05, 2024 | 58.58 | 60.05 | 58.47 | 58.94 | 7,150,299 | -0.99(-1.65%) |
Apr 04, 2024 | 58.90 | 60.74 | 58.75 | 59.93 | 9,506,169 | +2.34(+4.06%) |
Apr 03, 2024 | 57.57 | 58.59 | 57.34 | 57.59 | 8,560,940 | -0.07(-0.12%) |
Apr 02, 2024 | 56.81 | 58.05 | 56.46 | 57.66 | 11,715,511 | -3.37(-5.52%) |