Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 55.39 | 55.74 | 55.22 | 55.68 | 33,509 | +0.24(+0.43%) |
May 23, 2024 | 55.89 | 55.89 | 55.00 | 55.44 | 35,977 | -0.45(-0.81%) |
May 22, 2024 | 55.77 | 56.27 | 55.29 | 55.89 | 44,283 | -0.11(-0.20%) |
May 21, 2024 | 55.95 | 56.48 | 55.87 | 56.00 | 117,784 | -0.22(-0.39%) |
May 17, 2024 | 56.22 | 0 | -0.40(-0.71%) | |||
May 16, 2024 | 56.84 | 57.01 | 56.42 | 56.62 | 25,693 | -0.22(-0.39%) |
May 15, 2024 | 57.08 | 57.27 | 56.77 | 56.84 | 55,827 | -0.03(-0.05%) |
May 14, 2024 | 56.85 | 57.19 | 56.85 | 56.87 | 29,731 | +0.13(+0.23%) |
May 13, 2024 | 57.20 | 57.38 | 56.44 | 56.74 | 47,441 | -0.46(-0.80%) |
May 10, 2024 | 57.00 | 57.50 | 56.83 | 57.20 | 230,762 | +0.25(+0.44%) |
May 09, 2024 | 56.46 | 57.05 | 56.46 | 56.95 | 28,043 | +0.49(+0.87%) |
May 08, 2024 | 56.35 | 57.29 | 56.35 | 56.46 | 34,427 | -0.06(-0.11%) |
May 07, 2024 | 56.50 | 57.29 | 56.50 | 56.52 | 28,354 | +0.05(+0.09%) |
May 06, 2024 | 55.61 | 56.87 | 55.61 | 56.47 | 22,321 | +1.05(+1.89%) |
May 03, 2024 | 55.67 | 56.21 | 55.10 | 55.42 | 54,286 | -0.01(-0.02%) |
May 02, 2024 | 54.47 | 55.55 | 54.25 | 55.43 | 34,086 | +0.93(+1.71%) |
May 01, 2024 | 54.53 | 54.72 | 54.24 | 54.50 | 24,100 | -0.07(-0.13%) |
Apr 30, 2024 | 54.93 | 55.23 | 54.47 | 54.57 | 78,470 | -0.41(-0.75%) |
Apr 29, 2024 | 54.05 | 55.01 | 54.05 | 54.98 | 46,382 | +0.69(+1.27%) |
Apr 26, 2024 | 54.02 | 54.65 | 53.68 | 54.29 | 35,214 | -0.04(-0.07%) |
Apr 25, 2024 | 54.59 | 54.59 | 53.45 | 54.33 | 60,776 | -0.41(-0.75%) |
Apr 24, 2024 | 56.10 | 56.10 | 54.20 | 54.74 | 49,726 | -1.87(-3.30%) |
Apr 23, 2024 | 56.42 | 56.98 | 56.12 | 56.61 | 97,101 | +0.25(+0.44%) |
Apr 22, 2024 | 56.47 | 56.62 | 56.00 | 56.36 | 36,200 | -0.22(-0.39%) |
Apr 19, 2024 | 55.87 | 57.00 | 55.87 | 56.58 | 32,716 | +0.61(+1.09%) |
Apr 18, 2024 | 55.75 | 56.17 | 55.66 | 55.97 | 107,325 | +0.27(+0.48%) |
Apr 17, 2024 | 56.05 | 56.65 | 55.62 | 55.70 | 30,916 | -0.75(-1.33%) |
Apr 16, 2024 | 55.82 | 56.52 | 55.60 | 56.45 | 39,960 | +0.37(+0.66%) |
Apr 15, 2024 | 55.81 | 57.49 | 55.72 | 56.08 | 52,500 | +0.25(+0.45%) |
Apr 12, 2024 | 57.46 | 58.01 | 55.81 | 55.83 | 44,840 | +0.32(+0.58%) |
Apr 11, 2024 | 56.23 | 56.29 | 55.24 | 55.51 | 55,878 | -0.72(-1.28%) |
Apr 10, 2024 | 58.33 | 58.33 | 55.90 | 56.23 | 49,742 | -2.18(-3.73%) |
Apr 09, 2024 | 57.28 | 58.49 | 57.27 | 58.41 | 33,287 | +1.18(+2.06%) |
Apr 08, 2024 | 57.75 | 57.85 | 57.12 | 57.23 | 40,228 | -0.52(-0.90%) |
Apr 05, 2024 | 57.52 | 58.39 | 57.52 | 57.75 | 42,431 | -0.03(-0.05%) |
Apr 04, 2024 | 57.57 | 57.94 | 57.25 | 57.78 | 57,429 | +0.63(+1.10%) |
Apr 03, 2024 | 57.36 | 57.81 | 57.08 | 57.15 | 83,535 | -0.19(-0.33%) |
Apr 02, 2024 | 59.62 | 59.62 | 57.01 | 57.34 | 85,145 | -2.17(-3.65%) |
Apr 01, 2024 | 59.52 | 59.86 | 59.17 | 59.51 | 56,000 | -0.57(-0.95%) |
Mar 28, 2024 | 60.08 | 0 | -0.02(-0.03%) | |||
Mar 27, 2024 | 59.66 | 60.55 | 59.36 | 60.10 | 32,962 | +0.33(+0.55%) |
Mar 26, 2024 | 58.95 | 60.23 | 58.45 | 59.77 | 35,316 | +1.24(+2.12%) |
Mar 25, 2024 | 58.71 | 59.07 | 57.97 | 58.53 | 43,213 | -0.64(-1.08%) |
Mar 22, 2024 | 59.80 | 59.80 | 58.65 | 59.17 | 77,848 | -0.65(-1.09%) |
Mar 21, 2024 | 60.56 | 60.56 | 59.56 | 59.82 | 74,908 | -0.43(-0.71%) |
Mar 20, 2024 | 60.98 | 60.98 | 59.57 | 60.25 | 51,910 | -0.31(-0.51%) |
Mar 19, 2024 | 59.90 | 61.10 | 59.90 | 60.56 | 58,469 | +0.56(+0.93%) |
Mar 18, 2024 | 59.84 | 60.20 | 59.42 | 60.00 | 73,709 | +0.05(+0.08%) |
Mar 15, 2024 | 59.38 | 59.99 | 59.08 | 59.95 | 128,460 | +0.34(+0.57%) |
Mar 14, 2024 | 60.20 | 60.20 | 58.87 | 59.61 | 56,493 | -0.31(-0.52%) |
Mar 13, 2024 | 60.02 | 60.14 | 59.71 | 59.92 | 37,245 | -0.04(-0.07%) |
Mar 12, 2024 | 59.52 | 60.16 | 59.52 | 59.96 | 43,864 | -0.19(-0.32%) |
Mar 11, 2024 | 59.01 | 60.64 | 59.01 | 60.15 | 44,892 | +0.39(+0.65%) |
Mar 08, 2024 | 59.99 | 60.48 | 59.27 | 59.76 | 39,314 | -0.13(-0.22%) |
Mar 07, 2024 | 61.70 | 61.70 | 59.80 | 59.89 | 51,028 | -1.65(-2.68%) |
Mar 06, 2024 | 61.16 | 61.80 | 60.96 | 61.54 | 86,988 | +0.15(+0.24%) |
Mar 05, 2024 | 61.17 | 61.53 | 60.50 | 61.39 | 76,844 | +0.33(+0.54%) |
Mar 04, 2024 | 61.64 | 61.64 | 60.43 | 61.06 | 43,514 | -0.60(-0.97%) |