Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 57.42 | 57.98 | 56.84 | 57.76 | 1,151,523 | +0.59(+1.03%) |
May 16, 2024 | 57.21 | 57.40 | 56.76 | 57.17 | 1,855,467 | -0.17(-0.30%) |
May 15, 2024 | 57.90 | 58.17 | 57.16 | 57.34 | 1,522,500 | -0.16(-0.28%) |
May 14, 2024 | 57.40 | 57.96 | 57.24 | 57.50 | 901,875 | +0.54(+0.95%) |
May 13, 2024 | 58.23 | 58.42 | 56.85 | 56.96 | 1,365,662 | -1.21(-2.08%) |
May 10, 2024 | 58.47 | 59.10 | 58.14 | 58.17 | 2,178,392 | +0.00(+0.00%) |
May 09, 2024 | 56.14 | 58.31 | 56.14 | 58.17 | 3,298,197 | +2.74(+4.94%) |
May 08, 2024 | 54.81 | 55.62 | 54.63 | 55.43 | 1,749,654 | +0.17(+0.31%) |
May 07, 2024 | 54.13 | 55.34 | 54.04 | 55.26 | 1,682,121 | +1.25(+2.31%) |
May 06, 2024 | 53.27 | 54.26 | 53.27 | 54.01 | 1,554,048 | +1.08(+2.04%) |
May 03, 2024 | 53.16 | 53.79 | 52.91 | 52.93 | 989,216 | +0.31(+0.59%) |
May 02, 2024 | 52.50 | 52.75 | 51.59 | 52.62 | 2,136,164 | +0.15(+0.29%) |
May 01, 2024 | 52.63 | 53.04 | 51.67 | 52.47 | 1,824,956 | -0.30(-0.57%) |
Apr 30, 2024 | 53.75 | 53.84 | 52.74 | 52.77 | 1,447,020 | -1.31(-2.42%) |
Apr 29, 2024 | 53.51 | 54.63 | 53.00 | 54.08 | 1,911,186 | +1.53(+2.91%) |
Apr 26, 2024 | 52.21 | 52.63 | 51.76 | 52.55 | 1,227,851 | +0.50(+0.96%) |
Apr 25, 2024 | 52.11 | 52.31 | 51.44 | 52.05 | 1,536,414 | -0.24(-0.46%) |
Apr 24, 2024 | 52.26 | 52.57 | 51.82 | 52.29 | 1,138,902 | +0.02(+0.04%) |
Apr 23, 2024 | 52.00 | 52.63 | 51.73 | 52.27 | 1,510,713 | -0.03(-0.06%) |
Apr 22, 2024 | 52.78 | 52.78 | 51.90 | 52.30 | 977,976 | -0.48(-0.91%) |
Apr 19, 2024 | 52.63 | 53.08 | 52.42 | 52.78 | 1,290,750 | +0.13(+0.25%) |
Apr 18, 2024 | 52.32 | 52.96 | 52.05 | 52.65 | 1,536,625 | +0.84(+1.62%) |
Apr 17, 2024 | 51.93 | 52.38 | 51.54 | 51.81 | 1,262,381 | +0.14(+0.27%) |
Apr 16, 2024 | 52.12 | 52.25 | 51.39 | 51.67 | 1,471,560 | -0.69(-1.32%) |
Apr 15, 2024 | 53.45 | 53.70 | 52.26 | 52.36 | 1,668,377 | -0.56(-1.06%) |
Apr 12, 2024 | 54.25 | 54.37 | 52.50 | 52.92 | 2,302,624 | -1.67(-3.06%) |
Apr 11, 2024 | 55.52 | 55.69 | 54.28 | 54.59 | 1,660,539 | -0.89(-1.60%) |
Apr 10, 2024 | 55.84 | 56.09 | 54.83 | 55.48 | 1,645,978 | -0.76(-1.35%) |
Apr 09, 2024 | 56.38 | 56.49 | 55.27 | 56.24 | 1,723,057 | +0.51(+0.92%) |
Apr 08, 2024 | 57.13 | 57.43 | 55.72 | 55.73 | 2,533,973 | -1.03(-1.81%) |
Apr 05, 2024 | 55.41 | 57.09 | 55.33 | 56.76 | 2,053,409 | +0.57(+1.01%) |
Apr 04, 2024 | 56.60 | 57.10 | 55.96 | 56.19 | 2,560,409 | +0.00(+0.00%) |
Apr 03, 2024 | 54.63 | 56.36 | 54.59 | 56.19 | 3,446,308 | +1.59(+2.91%) |
Apr 02, 2024 | 54.87 | 55.73 | 54.41 | 54.60 | 2,229,506 | -0.26(-0.47%) |
Apr 01, 2024 | 54.75 | 55.20 | 54.49 | 54.86 | 1,729,770 | +0.55(+1.01%) |
Mar 28, 2024 | 53.76 | 54.49 | 54.49 | 54.31 | 3,274,077 | +0.68(+1.27%) |
Mar 27, 2024 | 52.75 | 53.72 | 52.48 | 53.63 | 3,249,458 | +1.84(+3.56%) |
Mar 26, 2024 | 52.01 | 52.62 | 51.46 | 51.79 | 2,447,907 | +0.50(+0.97%) |
Mar 25, 2024 | 51.21 | 51.74 | 50.99 | 51.29 | 1,311,389 | +0.31(+0.61%) |
Mar 22, 2024 | 52.32 | 52.35 | 50.70 | 50.98 | 2,955,899 | -1.36(-2.59%) |
Mar 21, 2024 | 52.71 | 52.86 | 52.16 | 52.33 | 2,584,996 | -0.03(-0.06%) |
Mar 20, 2024 | 51.70 | 52.62 | 51.43 | 52.36 | 1,523,074 | +0.57(+1.09%) |
Mar 19, 2024 | 52.41 | 52.46 | 51.76 | 51.80 | 1,130,120 | -0.72(-1.38%) |
Mar 18, 2024 | 52.72 | 53.18 | 52.35 | 52.52 | 2,051,650 | +0.05(+0.09%) |
Mar 15, 2024 | 51.69 | 52.77 | 51.69 | 52.47 | 3,354,334 | +0.65(+1.26%) |
Mar 14, 2024 | 52.33 | 52.47 | 51.61 | 51.82 | 1,689,377 | -0.58(-1.10%) |
Mar 13, 2024 | 51.60 | 52.63 | 51.46 | 52.39 | 2,701,696 | +0.68(+1.32%) |
Mar 12, 2024 | 52.05 | 52.39 | 51.35 | 51.71 | 2,819,479 | -0.24(-0.47%) |
Mar 11, 2024 | 51.51 | 52.19 | 51.51 | 51.95 | 1,440,690 | +0.32(+0.62%) |
Mar 08, 2024 | 52.36 | 52.72 | 51.44 | 51.63 | 1,411,678 | -0.84(-1.60%) |
Mar 07, 2024 | 51.53 | 52.48 | 51.53 | 52.47 | 2,071,696 | +1.27(+2.48%) |
Mar 06, 2024 | 50.23 | 51.32 | 50.07 | 51.20 | 2,039,498 | +1.53(+3.09%) |
Mar 05, 2024 | 49.53 | 50.12 | 49.39 | 49.67 | 1,767,399 | -0.07(-0.14%) |
Mar 04, 2024 | 50.87 | 50.87 | 49.67 | 49.74 | 1,928,204 | -1.25(-2.45%) |