Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 60.15 | 60.15 | 41.80 | 58.29 | 48,290 | +0.20(+0.34%) |
May 17, 2024 | 57.87 | 58.38 | 57.79 | 58.09 | 26,438 | +0.17(+0.29%) |
May 16, 2024 | 59.09 | 59.09 | 57.90 | 57.92 | 32,379 | -0.94(-1.60%) |
May 15, 2024 | 58.08 | 59.09 | 58.08 | 58.86 | 23,854 | +2.56(+4.56%) |
May 14, 2024 | 55.94 | 56.77 | 55.78 | 56.30 | 58,226 | -1.12(-1.96%) |
May 13, 2024 | 56.79 | 57.49 | 56.79 | 57.42 | 14,573 | -0.65(-1.12%) |
May 10, 2024 | 57.72 | 58.35 | 57.72 | 58.07 | 12,601 | -0.01(-0.02%) |
May 09, 2024 | 54.80 | 60.94 | 54.80 | 58.08 | 18,896 | +0.17(+0.29%) |
May 08, 2024 | 57.75 | 58.16 | 57.59 | 57.91 | 16,287 | +0.55(+0.96%) |
May 07, 2024 | 57.38 | 57.58 | 57.06 | 57.36 | 27,645 | +0.04(+0.07%) |
May 06, 2024 | 57.29 | 57.34 | 56.88 | 57.32 | 18,376 | -0.09(-0.16%) |
May 03, 2024 | 57.65 | 57.84 | 57.33 | 57.41 | 23,290 | +0.77(+1.36%) |
May 02, 2024 | 56.81 | 56.81 | 56.02 | 56.64 | 21,590 | +1.51(+2.74%) |
May 01, 2024 | 55.38 | 56.08 | 54.81 | 55.13 | 16,097 | -0.20(-0.36%) |
Apr 30, 2024 | 55.80 | 56.12 | 55.33 | 55.33 | 66,412 | -1.94(-3.38%) |
Apr 29, 2024 | 57.35 | 57.44 | 57.16 | 57.27 | 38,611 | -0.52(-0.90%) |
Apr 26, 2024 | 57.51 | 57.81 | 57.36 | 57.79 | 33,920 | +1.29(+2.28%) |
Apr 25, 2024 | 55.92 | 56.62 | 55.86 | 56.50 | 22,539 | -0.77(-1.34%) |
Apr 24, 2024 | 57.57 | 57.69 | 56.93 | 57.27 | 59,385 | -0.30(-0.52%) |
Apr 23, 2024 | 57.69 | 58.05 | 57.57 | 57.57 | 92,750 | +1.88(+3.38%) |
Apr 22, 2024 | 55.84 | 55.95 | 55.48 | 55.69 | 28,853 | +0.54(+0.98%) |
Apr 19, 2024 | 55.35 | 55.41 | 54.95 | 55.15 | 49,184 | -0.50(-0.90%) |
Apr 18, 2024 | 55.73 | 56.34 | 55.56 | 55.65 | 32,374 | -1.65(-2.88%) |
Apr 17, 2024 | 57.37 | 57.45 | 56.97 | 57.30 | 33,059 | -0.34(-0.59%) |
Apr 16, 2024 | 57.54 | 57.89 | 57.39 | 57.64 | 36,082 | -0.41(-0.71%) |
Apr 15, 2024 | 58.75 | 58.81 | 57.97 | 58.05 | 27,028 | -0.21(-0.36%) |
Apr 12, 2024 | 58.69 | 58.71 | 58.17 | 58.26 | 62,086 | -1.28(-2.15%) |
Apr 11, 2024 | 59.73 | 59.79 | 59.07 | 59.54 | 26,009 | +0.86(+1.47%) |
Apr 10, 2024 | 58.36 | 59.06 | 58.26 | 58.68 | 100,742 | -1.86(-3.07%) |
Apr 09, 2024 | 60.55 | 60.62 | 60.07 | 60.54 | 234,957 | -0.94(-1.53%) |
Apr 08, 2024 | 61.46 | 61.60 | 61.18 | 61.48 | 21,874 | +0.89(+1.47%) |
Apr 05, 2024 | 60.27 | 60.79 | 60.27 | 60.59 | 32,104 | +0.60(+1.00%) |
Apr 04, 2024 | 60.90 | 61.17 | 59.93 | 59.99 | 45,532 | -0.04(-0.07%) |
Apr 03, 2024 | 59.68 | 60.42 | 59.63 | 60.03 | 46,167 | +1.31(+2.24%) |
Apr 02, 2024 | 58.94 | 58.94 | 58.37 | 58.72 | 646,455 | -1.34(-2.23%) |