Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 53.90 | 54.02 | 52.75 | 52.80 | 1,362,747 | -0.97(-1.80%) |
May 16, 2024 | 54.62 | 54.74 | 53.62 | 53.77 | 685,087 | -0.92(-1.68%) |
May 15, 2024 | 56.18 | 56.60 | 53.62 | 54.69 | 943,443 | -1.01(-1.81%) |
May 14, 2024 | 55.90 | 57.10 | 55.65 | 55.70 | 1,303,907 | +0.30(+0.54%) |
May 13, 2024 | 54.39 | 56.31 | 54.06 | 55.40 | 1,298,430 | +1.64(+3.05%) |
May 10, 2024 | 53.70 | 54.50 | 53.47 | 53.76 | 615,309 | +0.35(+0.66%) |
May 09, 2024 | 52.40 | 53.91 | 51.90 | 53.41 | 689,534 | +0.78(+1.48%) |
May 08, 2024 | 52.11 | 53.03 | 51.99 | 52.63 | 819,426 | +0.04(+0.08%) |
May 07, 2024 | 53.48 | 54.02 | 52.59 | 52.59 | 743,084 | -1.16(-2.16%) |
May 06, 2024 | 53.16 | 54.85 | 53.16 | 53.75 | 1,200,881 | +0.93(+1.76%) |
May 03, 2024 | 53.85 | 54.33 | 52.60 | 52.82 | 841,506 | +0.36(+0.69%) |
May 02, 2024 | 53.60 | 53.65 | 51.65 | 52.46 | 714,560 | +0.16(+0.31%) |
May 01, 2024 | 53.56 | 53.85 | 51.29 | 52.30 | 1,169,797 | -1.10(-2.06%) |
Apr 30, 2024 | 53.73 | 53.88 | 52.78 | 53.40 | 1,308,544 | -0.10(-0.19%) |
Apr 29, 2024 | 52.32 | 53.78 | 52.27 | 53.50 | 1,082,059 | +1.33(+2.55%) |
Apr 26, 2024 | 51.79 | 52.77 | 51.19 | 52.17 | 957,137 | +0.32(+0.62%) |
Apr 25, 2024 | 52.43 | 52.71 | 51.49 | 51.85 | 1,014,904 | -1.48(-2.78%) |
Apr 24, 2024 | 55.73 | 56.18 | 53.09 | 53.33 | 1,856,632 | -2.80(-4.99%) |
Apr 23, 2024 | 54.95 | 56.17 | 54.27 | 56.13 | 1,008,940 | +1.55(+2.84%) |
Apr 22, 2024 | 54.79 | 55.23 | 53.60 | 54.58 | 1,018,565 | +0.88(+1.64%) |
Apr 19, 2024 | 53.53 | 54.16 | 53.06 | 53.70 | 949,851 | +0.07(+0.13%) |
Apr 18, 2024 | 53.88 | 54.77 | 53.23 | 53.63 | 1,183,707 | -0.19(-0.35%) |
Apr 17, 2024 | 55.26 | 55.26 | 53.23 | 53.82 | 1,068,613 | -0.49(-0.90%) |
Apr 16, 2024 | 53.76 | 54.40 | 52.64 | 54.31 | 1,384,193 | -0.12(-0.22%) |
Apr 15, 2024 | 56.54 | 57.41 | 54.09 | 54.43 | 2,616,585 | -1.66(-2.96%) |
Apr 12, 2024 | 59.65 | 59.78 | 55.64 | 56.09 | 3,147,322 | -4.64(-7.64%) |
Apr 11, 2024 | 61.10 | 61.56 | 60.15 | 60.73 | 1,110,002 | -0.38(-0.62%) |
Apr 10, 2024 | 61.86 | 62.21 | 60.59 | 61.11 | 1,688,375 | -1.89(-3.00%) |
Apr 09, 2024 | 63.92 | 64.31 | 62.16 | 63.00 | 1,583,215 | -1.02(-1.59%) |
Apr 08, 2024 | 65.13 | 65.38 | 63.16 | 64.02 | 1,122,546 | -0.60(-0.93%) |
Apr 05, 2024 | 64.90 | 65.66 | 64.20 | 64.62 | 904,692 | -0.48(-0.74%) |
Apr 04, 2024 | 68.46 | 68.62 | 64.16 | 65.10 | 2,376,150 | -3.19(-4.67%) |
Apr 03, 2024 | 66.41 | 69.82 | 66.18 | 68.29 | 5,831,418 | +6.38(+10.31%) |
Apr 02, 2024 | 63.69 | 63.90 | 61.28 | 61.91 | 3,352,630 | -2.52(-3.91%) |
Apr 01, 2024 | 62.68 | 65.00 | 62.68 | 64.43 | 1,230,067 | +1.83(+2.92%) |
Mar 28, 2024 | 61.92 | 62.73 | 62.72 | 62.60 | 1,617,945 | +1.14(+1.85%) |
Mar 27, 2024 | 60.18 | 62.13 | 59.52 | 61.46 | 1,130,824 | +2.05(+3.45%) |
Mar 26, 2024 | 59.20 | 59.91 | 58.78 | 59.41 | 1,225,084 | +0.34(+0.58%) |
Mar 25, 2024 | 58.64 | 60.44 | 58.02 | 59.07 | 1,498,116 | -1.87(-3.07%) |
Mar 22, 2024 | 62.57 | 62.57 | 60.74 | 60.94 | 704,200 | -1.71(-2.73%) |
Mar 21, 2024 | 63.55 | 63.55 | 61.22 | 62.65 | 1,199,638 | -0.90(-1.42%) |
Mar 20, 2024 | 62.57 | 63.99 | 62.02 | 63.55 | 491,372 | +0.76(+1.21%) |
Mar 19, 2024 | 61.93 | 62.82 | 60.40 | 62.79 | 646,156 | +0.75(+1.21%) |
Mar 18, 2024 | 62.71 | 63.05 | 61.95 | 62.04 | 544,163 | -0.63(-1.01%) |
Mar 15, 2024 | 62.03 | 63.02 | 61.77 | 62.67 | 1,580,445 | +0.25(+0.40%) |
Mar 14, 2024 | 62.00 | 62.56 | 61.10 | 62.42 | 647,942 | -0.12(-0.19%) |
Mar 13, 2024 | 62.39 | 63.13 | 62.06 | 62.54 | 523,764 | -0.01(-0.02%) |
Mar 12, 2024 | 60.82 | 63.05 | 60.56 | 62.55 | 567,214 | +1.40(+2.29%) |
Mar 11, 2024 | 62.58 | 62.92 | 60.59 | 61.15 | 738,141 | -1.89(-3.00%) |
Mar 08, 2024 | 63.48 | 64.49 | 61.98 | 63.04 | 449,316 | -0.20(-0.32%) |
Mar 07, 2024 | 63.54 | 63.79 | 62.58 | 63.24 | 952,505 | +0.64(+1.02%) |
Mar 06, 2024 | 64.04 | 64.90 | 62.58 | 62.60 | 616,801 | -0.31(-0.49%) |
Mar 05, 2024 | 60.47 | 62.99 | 60.33 | 62.91 | 703,803 | +1.61(+2.63%) |
Mar 04, 2024 | 62.40 | 63.19 | 60.95 | 61.30 | 780,703 | -1.18(-1.89%) |