Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 64.84 | 66.69 | 64.34 | 66.32 | 1,246,816 | +1.98(+3.08%) |
May 23, 2024 | 64.85 | 64.85 | 63.58 | 64.34 | 1,080,581 | -0.19(-0.29%) |
May 22, 2024 | 63.57 | 64.56 | 63.20 | 64.53 | 1,164,756 | +0.69(+1.08%) |
May 21, 2024 | 65.46 | 65.93 | 63.66 | 63.84 | 1,399,048 | -0.67(-1.04%) |
May 20, 2024 | 62.72 | 64.59 | 62.45 | 64.51 | 1,236,082 | +1.95(+3.12%) |
May 17, 2024 | 62.22 | 63.02 | 61.93 | 62.56 | 927,791 | -0.19(-0.30%) |
May 16, 2024 | 62.14 | 63.24 | 61.77 | 62.75 | 981,833 | +0.65(+1.05%) |
May 15, 2024 | 62.30 | 62.90 | 60.01 | 62.10 | 1,791,713 | -0.29(-0.46%) |
May 14, 2024 | 61.82 | 63.80 | 61.82 | 62.39 | 1,681,684 | +1.45(+2.38%) |
May 13, 2024 | 59.34 | 60.98 | 59.01 | 60.94 | 1,563,871 | +2.12(+3.60%) |
May 10, 2024 | 58.54 | 59.64 | 58.33 | 58.82 | 920,581 | +0.30(+0.51%) |
May 09, 2024 | 57.92 | 59.19 | 57.69 | 58.52 | 1,271,786 | +0.64(+1.11%) |
May 08, 2024 | 56.64 | 58.00 | 56.50 | 57.88 | 1,403,387 | +0.92(+1.62%) |
May 07, 2024 | 57.46 | 58.09 | 56.63 | 56.96 | 1,580,502 | -0.57(-0.99%) |
May 06, 2024 | 55.43 | 58.04 | 55.43 | 57.53 | 1,825,796 | +2.55(+4.64%) |
May 03, 2024 | 55.11 | 56.30 | 54.78 | 54.98 | 1,081,489 | +0.64(+1.18%) |
May 02, 2024 | 55.31 | 55.92 | 54.29 | 54.34 | 1,438,906 | -0.61(-1.11%) |
May 01, 2024 | 53.60 | 55.69 | 53.02 | 54.95 | 2,391,880 | +1.35(+2.52%) |
Apr 30, 2024 | 51.00 | 54.68 | 50.40 | 53.60 | 3,762,330 | +3.94(+7.93%) |
Apr 29, 2024 | 48.98 | 49.74 | 48.37 | 49.66 | 2,184,817 | +0.83(+1.70%) |
Apr 26, 2024 | 48.10 | 49.15 | 48.01 | 48.83 | 1,035,754 | +0.56(+1.16%) |
Apr 25, 2024 | 47.23 | 48.53 | 46.95 | 48.27 | 822,725 | +0.68(+1.43%) |
Apr 24, 2024 | 47.89 | 48.26 | 47.42 | 47.59 | 772,694 | -0.41(-0.85%) |
Apr 23, 2024 | 46.98 | 48.14 | 46.74 | 48.00 | 1,041,062 | +1.79(+3.87%) |
Apr 22, 2024 | 45.97 | 46.65 | 45.52 | 46.21 | 1,017,791 | +0.98(+2.17%) |
Apr 19, 2024 | 45.04 | 45.44 | 44.58 | 45.23 | 1,329,489 | -0.07(-0.15%) |
Apr 18, 2024 | 44.80 | 45.82 | 44.54 | 45.30 | 2,861,596 | +1.23(+2.79%) |
Apr 17, 2024 | 45.42 | 45.78 | 43.37 | 44.07 | 1,150,024 | -1.21(-2.67%) |
Apr 16, 2024 | 44.86 | 45.53 | 44.00 | 45.28 | 1,069,864 | +0.26(+0.58%) |
Apr 15, 2024 | 45.41 | 46.44 | 44.58 | 45.02 | 1,284,737 | -0.22(-0.49%) |
Apr 12, 2024 | 46.39 | 47.03 | 45.09 | 45.24 | 1,651,172 | -1.41(-3.02%) |
Apr 11, 2024 | 47.82 | 47.82 | 45.61 | 46.65 | 1,317,825 | -0.53(-1.12%) |
Apr 10, 2024 | 46.85 | 47.88 | 46.49 | 47.18 | 1,511,539 | -0.73(-1.52%) |
Apr 09, 2024 | 48.61 | 48.85 | 47.24 | 47.91 | 837,884 | -0.29(-0.60%) |
Apr 08, 2024 | 46.52 | 48.30 | 46.47 | 48.20 | 1,242,177 | +2.06(+4.46%) |
Apr 05, 2024 | 47.07 | 48.01 | 46.08 | 46.14 | 1,204,956 | -0.97(-2.06%) |
Apr 04, 2024 | 50.52 | 50.78 | 46.69 | 47.11 | 2,095,611 | -3.05(-6.08%) |
Apr 03, 2024 | 49.79 | 50.86 | 49.50 | 50.16 | 1,257,421 | +0.49(+0.99%) |
Apr 02, 2024 | 51.00 | 51.12 | 48.96 | 49.67 | 1,493,441 | -1.29(-2.53%) |