Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 57.91 | 57.94 | 57.01 | 57.04 | 223,088 | -0.52(-0.90%) |
May 10, 2024 | 57.77 | 58.15 | 57.10 | 57.56 | 156,977 | -0.44(-0.76%) |
May 09, 2024 | 56.86 | 58.01 | 56.80 | 58.00 | 294,729 | +1.14(+2.00%) |
May 08, 2024 | 55.70 | 56.94 | 55.60 | 56.86 | 246,250 | +1.31(+2.36%) |
May 07, 2024 | 56.47 | 56.60 | 55.50 | 55.55 | 213,045 | -0.58(-1.03%) |
May 06, 2024 | 55.29 | 56.55 | 55.29 | 56.13 | 357,541 | +1.43(+2.61%) |
May 03, 2024 | 55.49 | 55.49 | 53.58 | 54.70 | 304,665 | -0.76(-1.37%) |
May 02, 2024 | 54.69 | 55.94 | 54.41 | 55.46 | 359,740 | +1.17(+2.16%) |
May 01, 2024 | 53.10 | 55.98 | 53.10 | 54.29 | 490,805 | +2.03(+3.88%) |
Apr 30, 2024 | 52.99 | 53.02 | 51.65 | 52.26 | 360,085 | -0.84(-1.58%) |
Apr 29, 2024 | 51.93 | 53.17 | 51.90 | 53.10 | 351,952 | +1.44(+2.79%) |
Apr 26, 2024 | 54.12 | 54.16 | 51.50 | 51.66 | 392,955 | -2.64(-4.86%) |
Apr 25, 2024 | 54.79 | 55.11 | 53.64 | 54.30 | 276,450 | -0.92(-1.67%) |
Apr 24, 2024 | 56.57 | 56.92 | 55.13 | 55.22 | 352,423 | -1.54(-2.71%) |
Apr 23, 2024 | 55.68 | 57.12 | 55.68 | 56.76 | 386,710 | +1.43(+2.58%) |
Apr 22, 2024 | 53.84 | 55.62 | 53.44 | 55.33 | 444,565 | +1.70(+3.17%) |
Apr 19, 2024 | 52.84 | 54.29 | 52.32 | 53.63 | 308,490 | +0.96(+1.82%) |
Apr 18, 2024 | 52.14 | 53.60 | 52.00 | 52.67 | 162,554 | +0.64(+1.23%) |
Apr 17, 2024 | 53.46 | 54.59 | 51.57 | 52.03 | 273,113 | -1.34(-2.51%) |
Apr 16, 2024 | 51.76 | 53.53 | 51.52 | 53.37 | 273,171 | +1.36(+2.61%) |
Apr 15, 2024 | 51.17 | 52.26 | 51.17 | 52.01 | 190,063 | +1.11(+2.18%) |
Apr 12, 2024 | 51.31 | 52.01 | 50.69 | 50.90 | 274,891 | -0.35(-0.68%) |
Apr 11, 2024 | 51.25 | 51.55 | 50.84 | 51.25 | 177,437 | -0.05(-0.10%) |
Apr 10, 2024 | 50.24 | 51.57 | 50.17 | 51.30 | 170,806 | +0.42(+0.83%) |
Apr 09, 2024 | 51.56 | 51.92 | 50.74 | 50.88 | 143,455 | -0.58(-1.13%) |
Apr 08, 2024 | 50.85 | 52.32 | 50.56 | 51.46 | 146,248 | +0.65(+1.28%) |
Apr 05, 2024 | 50.80 | 51.30 | 49.50 | 50.81 | 176,719 | +0.06(+0.12%) |
Apr 04, 2024 | 52.80 | 53.22 | 50.75 | 50.75 | 241,169 | -1.86(-3.54%) |
Apr 03, 2024 | 52.85 | 53.38 | 51.91 | 52.61 | 301,621 | -0.24(-0.45%) |
Apr 02, 2024 | 52.31 | 53.06 | 52.10 | 52.85 | 277,225 | +0.28(+0.53%) |