Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 59.53 | 59.62 | 58.73 | 59.02 | 887,632 | +1.11(+1.92%) |
May 10, 2024 | 57.64 | 58.07 | 57.23 | 57.91 | 343,405 | +2.21(+3.97%) |
May 09, 2024 | 55.70 | 55.93 | 55.49 | 55.70 | 90,522 | -0.50(-0.89%) |
May 08, 2024 | 56.20 | 56.43 | 55.16 | 56.20 | 241,794 | +2.49(+4.64%) |
May 07, 2024 | 54.50 | 54.91 | 53.59 | 53.71 | 164,498 | -1.06(-1.94%) |
May 06, 2024 | 54.27 | 55.02 | 54.27 | 54.77 | 96,970 | +0.66(+1.22%) |
May 03, 2024 | 54.05 | 54.41 | 53.91 | 54.11 | 134,499 | +1.43(+2.71%) |
May 02, 2024 | 52.78 | 52.85 | 52.17 | 52.68 | 95,144 | -1.00(-1.86%) |
May 01, 2024 | 53.76 | 54.53 | 53.68 | 53.68 | 110,978 | -0.29(-0.54%) |
Apr 30, 2024 | 54.40 | 54.61 | 53.96 | 53.97 | 154,936 | -0.94(-1.71%) |
Apr 29, 2024 | 54.80 | 55.30 | 54.77 | 54.91 | 239,006 | +0.25(+0.46%) |
Apr 26, 2024 | 54.42 | 55.41 | 54.32 | 54.66 | 213,608 | +4.51(+8.99%) |
Apr 25, 2024 | 49.80 | 50.43 | 49.46 | 50.15 | 96,866 | +0.48(+0.97%) |
Apr 24, 2024 | 50.40 | 50.54 | 49.24 | 49.67 | 150,774 | -1.16(-2.28%) |
Apr 23, 2024 | 50.82 | 50.93 | 50.27 | 50.83 | 153,765 | +0.92(+1.84%) |
Apr 22, 2024 | 49.73 | 50.28 | 49.55 | 49.91 | 245,102 | +3.67(+7.94%) |
Apr 19, 2024 | 45.97 | 46.60 | 45.89 | 46.24 | 122,518 | +0.36(+0.78%) |
Apr 18, 2024 | 46.48 | 46.48 | 45.72 | 45.88 | 198,276 | +0.19(+0.42%) |
Apr 17, 2024 | 46.02 | 46.11 | 45.59 | 45.69 | 201,263 | -0.47(-1.02%) |
Apr 16, 2024 | 46.53 | 46.53 | 45.84 | 46.16 | 137,107 | -0.97(-2.06%) |
Apr 15, 2024 | 47.90 | 47.99 | 47.11 | 47.13 | 97,074 | -0.04(-0.08%) |
Apr 12, 2024 | 48.00 | 48.15 | 47.06 | 47.17 | 168,276 | -2.48(-4.99%) |
Apr 11, 2024 | 49.61 | 49.97 | 49.35 | 49.65 | 131,184 | +0.64(+1.31%) |
Apr 10, 2024 | 49.50 | 49.99 | 48.64 | 49.01 | 331,912 | -2.12(-4.15%) |
Apr 09, 2024 | 51.39 | 51.39 | 50.60 | 51.13 | 178,580 | -0.34(-0.66%) |
Apr 08, 2024 | 51.30 | 51.78 | 51.30 | 51.47 | 129,810 | +0.31(+0.61%) |
Apr 05, 2024 | 50.97 | 51.26 | 50.73 | 51.16 | 139,742 | +0.21(+0.41%) |
Apr 04, 2024 | 51.51 | 52.22 | 50.95 | 50.95 | 212,097 | +0.40(+0.79%) |
Apr 03, 2024 | 49.99 | 50.72 | 49.81 | 50.55 | 193,392 | -0.03(-0.06%) |
Apr 02, 2024 | 50.57 | 50.74 | 50.43 | 50.58 | 195,743 | -0.14(-0.28%) |
Apr 01, 2024 | 51.34 | 51.48 | 50.55 | 50.72 | 187,368 | -1.35(-2.59%) |
Mar 28, 2024 | 52.00 | 52.22 | 51.80 | 52.07 | 148,801 | +0.61(+1.19%) |
Mar 27, 2024 | 51.50 | 51.60 | 51.15 | 51.46 | 269,782 | -1.77(-3.32%) |
Mar 26, 2024 | 53.09 | 53.46 | 52.83 | 53.23 | 149,705 | -0.61(-1.14%) |
Mar 25, 2024 | 53.43 | 54.08 | 53.25 | 53.84 | 153,863 | -1.11(-2.02%) |
Mar 22, 2024 | 55.30 | 55.30 | 54.83 | 54.95 | 103,724 | -1.40(-2.48%) |
Mar 21, 2024 | 56.37 | 56.86 | 56.27 | 56.34 | 147,767 | +1.10(+1.99%) |
Mar 20, 2024 | 54.01 | 55.26 | 53.97 | 55.25 | 108,407 | +1.47(+2.74%) |
Mar 19, 2024 | 53.63 | 53.95 | 53.44 | 53.77 | 128,207 | -1.07(-1.95%) |
Mar 18, 2024 | 55.43 | 55.43 | 54.62 | 54.84 | 389,488 | -1.43(-2.55%) |
Mar 15, 2024 | 56.37 | 56.57 | 55.92 | 56.27 | 183,313 | -0.73(-1.28%) |
Mar 14, 2024 | 57.53 | 57.90 | 56.39 | 57.01 | 223,196 | -0.46(-0.81%) |
Mar 13, 2024 | 57.22 | 57.54 | 56.83 | 57.47 | 497,643 | +3.75(+6.98%) |
Mar 12, 2024 | 54.61 | 54.80 | 53.47 | 53.72 | 297,590 | +1.75(+3.37%) |
Mar 11, 2024 | 52.88 | 52.88 | 51.76 | 51.97 | 209,496 | -0.54(-1.04%) |
Mar 08, 2024 | 53.15 | 53.20 | 52.49 | 52.52 | 186,441 | -0.42(-0.78%) |
Mar 07, 2024 | 52.50 | 52.95 | 52.50 | 52.93 | 265,508 | +1.80(+3.52%) |
Mar 06, 2024 | 51.68 | 51.79 | 51.04 | 51.13 | 230,951 | -0.08(-0.15%) |
Mar 05, 2024 | 51.11 | 51.64 | 51.11 | 51.21 | 203,014 | +0.19(+0.37%) |
Mar 04, 2024 | 50.66 | 51.36 | 50.54 | 51.02 | 206,020 | +4.08(+8.68%) |