Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 53.11 | 53.94 | 52.51 | 53.82 | 590,186 | +0.57(+1.07%) |
May 16, 2024 | 53.63 | 54.01 | 53.20 | 53.25 | 441,855 | -0.40(-0.75%) |
May 15, 2024 | 53.67 | 53.90 | 53.03 | 53.65 | 553,832 | -0.07(-0.13%) |
May 14, 2024 | 52.66 | 53.80 | 52.66 | 53.72 | 703,216 | +0.92(+1.74%) |
May 13, 2024 | 54.83 | 55.09 | 52.66 | 52.80 | 733,969 | -2.24(-4.07%) |
May 10, 2024 | 54.42 | 55.20 | 53.36 | 55.04 | 1,170,667 | +0.08(+0.14%) |
May 09, 2024 | 55.97 | 56.55 | 54.95 | 54.96 | 757,901 | -1.17(-2.09%) |
May 08, 2024 | 55.27 | 56.19 | 54.67 | 56.14 | 1,348,317 | +1.42(+2.59%) |
May 07, 2024 | 54.37 | 55.00 | 54.00 | 54.72 | 605,841 | +0.34(+0.63%) |
May 06, 2024 | 55.01 | 55.60 | 54.34 | 54.37 | 724,318 | -0.66(-1.20%) |
May 03, 2024 | 54.81 | 55.29 | 54.45 | 55.03 | 622,984 | +0.60(+1.10%) |
May 02, 2024 | 55.71 | 55.71 | 53.82 | 54.43 | 3,214,895 | -0.71(-1.29%) |
May 01, 2024 | 55.42 | 55.76 | 54.69 | 55.14 | 1,156,265 | -0.28(-0.50%) |
Apr 30, 2024 | 56.32 | 56.32 | 55.35 | 55.42 | 699,095 | -0.90(-1.59%) |
Apr 29, 2024 | 55.60 | 56.44 | 55.54 | 56.31 | 515,936 | +0.56(+1.01%) |
Apr 26, 2024 | 55.20 | 55.89 | 54.96 | 55.75 | 531,458 | +0.31(+0.57%) |
Apr 25, 2024 | 55.41 | 55.75 | 54.68 | 55.44 | 470,478 | -0.06(-0.11%) |
Apr 24, 2024 | 55.74 | 55.74 | 54.71 | 55.50 | 328,817 | -0.26(-0.46%) |
Apr 23, 2024 | 54.86 | 55.80 | 54.67 | 55.75 | 279,036 | +0.73(+1.32%) |
Apr 22, 2024 | 54.63 | 55.29 | 54.52 | 55.02 | 545,920 | +0.39(+0.72%) |
Apr 19, 2024 | 53.52 | 55.31 | 53.43 | 54.63 | 430,239 | +1.11(+2.08%) |
Apr 18, 2024 | 53.26 | 54.26 | 52.98 | 53.52 | 583,402 | +0.36(+0.69%) |
Apr 17, 2024 | 50.80 | 53.26 | 50.32 | 53.15 | 748,964 | +2.83(+5.61%) |
Apr 16, 2024 | 50.97 | 51.13 | 49.94 | 50.33 | 544,637 | -0.64(-1.26%) |
Apr 15, 2024 | 52.67 | 53.25 | 50.90 | 50.97 | 463,622 | -1.55(-2.94%) |
Apr 12, 2024 | 53.45 | 53.94 | 52.11 | 52.51 | 685,917 | -0.75(-1.40%) |
Apr 11, 2024 | 53.51 | 53.59 | 52.84 | 53.26 | 520,854 | -0.41(-0.77%) |
Apr 10, 2024 | 55.76 | 55.88 | 53.25 | 53.67 | 695,755 | -2.10(-3.76%) |
Apr 09, 2024 | 56.85 | 56.85 | 55.71 | 55.77 | 487,397 | -0.95(-1.67%) |
Apr 08, 2024 | 57.16 | 57.43 | 56.40 | 56.72 | 330,846 | -0.48(-0.84%) |
Apr 05, 2024 | 58.06 | 58.14 | 57.13 | 57.20 | 257,973 | -0.87(-1.49%) |
Apr 04, 2024 | 58.81 | 59.06 | 57.74 | 58.06 | 290,971 | -0.74(-1.26%) |
Apr 03, 2024 | 59.31 | 59.49 | 58.64 | 58.80 | 348,087 | -0.38(-0.65%) |
Apr 02, 2024 | 59.27 | 59.43 | 58.82 | 59.19 | 165,900 | +0.14(+0.23%) |
Apr 01, 2024 | 59.22 | 59.66 | 58.90 | 59.05 | 210,154 | -0.30(-0.50%) |
Mar 28, 2024 | 59.06 | 59.59 | 59.29 | 59.34 | 259,015 | +0.14(+0.23%) |
Mar 27, 2024 | 59.56 | 59.91 | 58.86 | 59.21 | 364,274 | -0.36(-0.61%) |
Mar 26, 2024 | 60.19 | 60.24 | 59.53 | 59.57 | 200,204 | -0.53(-0.88%) |
Mar 25, 2024 | 61.50 | 61.57 | 59.74 | 60.10 | 240,157 | -0.67(-1.10%) |
Mar 22, 2024 | 61.01 | 61.22 | 60.76 | 60.77 | 149,232 | -0.60(-0.98%) |
Mar 21, 2024 | 60.89 | 61.37 | 60.55 | 61.37 | 158,932 | +0.61(+1.00%) |
Mar 20, 2024 | 60.43 | 60.83 | 60.15 | 60.76 | 311,499 | +0.22(+0.36%) |
Mar 19, 2024 | 60.32 | 60.97 | 60.06 | 60.55 | 166,974 | +0.12(+0.20%) |
Mar 18, 2024 | 60.09 | 60.53 | 60.09 | 60.43 | 180,332 | +0.37(+0.62%) |
Mar 15, 2024 | 59.69 | 60.70 | 59.67 | 60.05 | 246,991 | +0.36(+0.61%) |
Mar 14, 2024 | 61.83 | 61.83 | 59.40 | 59.69 | 379,750 | -1.81(-2.95%) |
Mar 13, 2024 | 62.01 | 62.66 | 61.11 | 61.50 | 239,064 | -0.40(-0.65%) |
Mar 12, 2024 | 62.04 | 62.13 | 61.47 | 61.90 | 393,891 | -0.24(-0.38%) |
Mar 11, 2024 | 61.27 | 62.55 | 61.25 | 62.14 | 143,994 | -0.01(-0.02%) |
Mar 08, 2024 | 62.61 | 62.61 | 61.75 | 62.15 | 228,296 | -0.35(-0.57%) |
Mar 07, 2024 | 63.06 | 63.41 | 61.91 | 62.50 | 362,222 | -0.68(-1.07%) |
Mar 06, 2024 | 61.75 | 63.87 | 61.69 | 63.18 | 580,992 | +1.70(+2.77%) |
Mar 05, 2024 | 60.42 | 62.11 | 60.41 | 61.48 | 322,598 | +0.91(+1.50%) |
Mar 04, 2024 | 59.32 | 60.89 | 59.32 | 60.58 | 192,974 | -0.26(-0.42%) |