Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 55.00 | 55.25 | 52.61 | 53.05 | 7,048,182 | -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 | 3,031,507 | -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%) |
Apr 01, 2024 | 61.34 | 61.40 | 59.58 | 61.03 | 9,111,017 | -1.03(-1.66%) |
Mar 28, 2024 | 62.25 | 62.81 | 61.71 | 62.06 | 10,632,993 | +2.02(+3.36%) |
Mar 27, 2024 | 62.74 | 62.83 | 59.88 | 60.04 | 9,837,093 | -0.76(-1.25%) |
Mar 26, 2024 | 62.06 | 62.14 | 60.66 | 60.80 | 9,738,966 | -1.40(-2.25%) |
Mar 25, 2024 | 58.59 | 62.28 | 58.58 | 62.20 | 20,315,704 | +6.29(+11.25%) |
Mar 22, 2024 | 56.18 | 56.29 | 54.80 | 55.91 | 9,250,749 | -1.14(-2.00%) |
Mar 21, 2024 | 59.19 | 59.23 | 56.76 | 57.05 | 12,242,100 | -0.54(-0.94%) |
Mar 20, 2024 | 55.51 | 57.81 | 54.32 | 57.59 | 18,104,256 | +1.24(+2.20%) |
Mar 19, 2024 | 55.82 | 57.58 | 54.44 | 56.35 | 17,114,356 | -2.18(-3.72%) |
Mar 18, 2024 | 59.43 | 60.00 | 58.21 | 58.53 | 10,780,727 | -1.95(-3.22%) |
Mar 15, 2024 | 59.34 | 61.85 | 59.01 | 60.48 | 19,669,048 | -0.15(-0.25%) |
Mar 14, 2024 | 63.59 | 63.67 | 59.85 | 60.63 | 20,011,232 | -3.77(-5.85%) |
Mar 13, 2024 | 63.74 | 64.42 | 62.78 | 64.40 | 16,246,824 | +1.90(+3.04%) |
Mar 12, 2024 | 63.33 | 64.08 | 60.12 | 62.50 | 26,076,590 | -0.59(-0.94%) |
Mar 11, 2024 | 63.38 | 63.87 | 62.48 | 63.09 | 22,519,948 | +2.36(+3.89%) |
Mar 08, 2024 | 59.69 | 61.64 | 57.91 | 60.73 | 27,919,186 | +1.48(+2.50%) |
Mar 07, 2024 | 59.02 | 59.72 | 58.40 | 59.25 | 19,021,648 | +0.62(+1.06%) |
Mar 06, 2024 | 58.55 | 59.20 | 57.21 | 58.63 | 19,316,816 | +4.45(+8.21%) |
Mar 05, 2024 | 59.32 | 60.83 | 52.13 | 54.18 | 37,850,744 | -5.09(-8.59%) |
Mar 04, 2024 | 57.34 | 59.59 | 57.30 | 59.27 | 18,818,204 | +4.08(+7.39%) |