Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 58.37 | 58.37 | 57.17 | 57.64 | 37,314 | -0.33(-0.57%) |
May 16, 2024 | 58.46 | 58.69 | 57.97 | 57.97 | 60,649 | -0.49(-0.84%) |
May 15, 2024 | 57.42 | 58.51 | 57.22 | 58.46 | 56,201 | +1.51(+2.65%) |
May 14, 2024 | 56.09 | 57.02 | 56.08 | 56.95 | 42,003 | +0.89(+1.58%) |
May 13, 2024 | 56.45 | 56.46 | 55.95 | 56.06 | 57,610 | -0.05(-0.09%) |
May 10, 2024 | 56.38 | 56.80 | 55.90 | 56.11 | 33,230 | +0.34(+0.61%) |
May 09, 2024 | 55.84 | 56.10 | 55.47 | 55.77 | 40,005 | +0.08(+0.14%) |
May 08, 2024 | 55.26 | 55.72 | 55.15 | 55.69 | 44,103 | -0.02(-0.03%) |
May 07, 2024 | 56.02 | 56.30 | 55.64 | 55.71 | 36,100 | -0.28(-0.50%) |
May 06, 2024 | 55.39 | 55.99 | 55.30 | 55.99 | 50,336 | +1.21(+2.21%) |
May 03, 2024 | 54.77 | 55.14 | 54.43 | 54.78 | 46,845 | +1.18(+2.20%) |
May 02, 2024 | 53.06 | 53.70 | 52.33 | 53.60 | 81,574 | +1.53(+2.94%) |
May 01, 2024 | 52.97 | 53.86 | 51.74 | 52.07 | 194,784 | -1.78(-3.31%) |
Apr 30, 2024 | 54.72 | 55.36 | 53.82 | 53.85 | 81,443 | -1.19(-2.16%) |
Apr 29, 2024 | 54.57 | 55.04 | 54.07 | 55.04 | 44,039 | +0.46(+0.84%) |
Apr 26, 2024 | 53.32 | 54.81 | 53.32 | 54.58 | 38,259 | +1.15(+2.15%) |
Apr 25, 2024 | 52.24 | 53.72 | 52.20 | 53.43 | 41,620 | +0.88(+1.68%) |
Apr 24, 2024 | 52.98 | 53.49 | 52.02 | 52.55 | 58,019 | +0.46(+0.88%) |
Apr 23, 2024 | 51.26 | 52.42 | 51.08 | 52.09 | 43,501 | +1.20(+2.36%) |
Apr 22, 2024 | 50.61 | 51.17 | 50.00 | 50.89 | 35,902 | +0.79(+1.58%) |
Apr 19, 2024 | 51.82 | 52.00 | 49.76 | 50.10 | 108,202 | -2.06(-3.95%) |
Apr 18, 2024 | 53.00 | 53.22 | 52.06 | 52.16 | 58,142 | -1.05(-1.97%) |
Apr 17, 2024 | 55.06 | 55.10 | 53.13 | 53.21 | 66,880 | -1.79(-3.25%) |
Apr 16, 2024 | 54.29 | 55.30 | 54.12 | 55.00 | 42,309 | +0.60(+1.10%) |
Apr 15, 2024 | 55.92 | 56.17 | 54.11 | 54.40 | 48,200 | -0.81(-1.47%) |
Apr 12, 2024 | 56.06 | 56.17 | 54.99 | 55.21 | 67,990 | -1.89(-3.31%) |
Apr 11, 2024 | 55.94 | 57.16 | 55.45 | 57.10 | 68,561 | +1.46(+2.62%) |
Apr 10, 2024 | 55.98 | 56.42 | 55.36 | 55.64 | 77,501 | -1.20(-2.11%) |
Apr 09, 2024 | 56.84 | 57.03 | 56.00 | 56.84 | 61,062 | +0.46(+0.82%) |
Apr 08, 2024 | 56.69 | 56.69 | 56.25 | 56.38 | 31,011 | +0.13(+0.23%) |
Apr 05, 2024 | 55.71 | 56.58 | 55.41 | 56.25 | 54,162 | +0.70(+1.26%) |
Apr 04, 2024 | 57.62 | 57.99 | 55.43 | 55.55 | 68,570 | -1.44(-2.53%) |
Apr 03, 2024 | 55.88 | 57.27 | 55.85 | 56.99 | 40,584 | +0.57(+1.01%) |
Apr 02, 2024 | 56.10 | 56.52 | 55.69 | 56.42 | 46,557 | -0.59(-1.03%) |