Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 07, 2024 | 54.47 | 54.66 | 52.90 | 53.46 | 2,290,900 | -1.75(-3.17%) |
May 06, 2024 | 54.87 | 55.62 | 54.57 | 55.21 | 1,029,724 | +0.67(+1.23%) |
May 03, 2024 | 55.75 | 56.37 | 54.09 | 54.54 | 1,345,857 | +0.12(+0.22%) |
May 02, 2024 | 54.01 | 54.60 | 52.61 | 54.42 | 1,197,070 | +1.06(+1.99%) |
May 01, 2024 | 53.49 | 54.89 | 51.88 | 53.36 | 1,852,583 | +0.89(+1.70%) |
Apr 30, 2024 | 54.60 | 54.96 | 52.43 | 52.47 | 1,696,785 | -2.88(-5.20%) |
Apr 29, 2024 | 55.60 | 55.94 | 54.86 | 55.35 | 1,109,676 | -0.11(-0.20%) |
Apr 26, 2024 | 56.55 | 56.92 | 54.98 | 55.46 | 1,675,171 | -0.55(-0.98%) |
Apr 25, 2024 | 54.18 | 56.15 | 54.01 | 56.01 | 1,240,880 | -0.37(-0.66%) |
Apr 24, 2024 | 56.96 | 56.99 | 55.29 | 56.38 | 1,647,154 | +0.30(+0.53%) |
Apr 23, 2024 | 52.88 | 56.44 | 52.88 | 56.08 | 2,541,061 | +3.56(+6.78%) |
Apr 22, 2024 | 51.81 | 52.66 | 50.90 | 52.52 | 1,645,375 | +1.03(+2.00%) |
Apr 19, 2024 | 52.52 | 52.55 | 50.74 | 51.49 | 1,726,274 | -1.07(-2.04%) |
Apr 18, 2024 | 53.47 | 53.96 | 52.41 | 52.56 | 1,545,213 | -0.95(-1.78%) |
Apr 17, 2024 | 54.00 | 54.98 | 53.35 | 53.51 | 1,076,377 | -0.35(-0.65%) |
Apr 16, 2024 | 53.29 | 53.94 | 52.39 | 53.86 | 1,474,807 | +0.03(+0.06%) |
Apr 15, 2024 | 57.16 | 57.32 | 53.73 | 53.83 | 1,887,657 | -3.24(-5.68%) |
Apr 12, 2024 | 59.87 | 59.87 | 56.72 | 57.07 | 1,288,751 | -1.04(-1.79%) |
Apr 11, 2024 | 58.58 | 59.28 | 57.55 | 58.11 | 1,792,379 | +0.16(+0.28%) |
Apr 10, 2024 | 57.49 | 58.42 | 57.00 | 57.95 | 1,662,075 | -1.58(-2.65%) |
Apr 09, 2024 | 59.72 | 59.88 | 58.68 | 59.53 | 1,891,338 | +0.93(+1.59%) |
Apr 08, 2024 | 56.90 | 58.64 | 56.41 | 58.60 | 1,182,576 | +2.22(+3.94%) |
Apr 05, 2024 | 56.00 | 56.47 | 55.10 | 56.38 | 1,559,352 | -0.22(-0.39%) |
Apr 04, 2024 | 57.03 | 57.96 | 56.18 | 56.60 | 2,563,792 | +0.09(+0.16%) |
Apr 03, 2024 | 54.94 | 56.65 | 54.35 | 56.51 | 1,516,517 | +1.30(+2.35%) |
Apr 02, 2024 | 54.27 | 55.36 | 53.41 | 55.21 | 1,865,965 | -0.34(-0.61%) |
Apr 01, 2024 | 58.17 | 58.58 | 55.52 | 55.55 | 2,244,932 | -2.77(-4.75%) |
Mar 28, 2024 | 58.98 | 59.25 | 58.17 | 58.32 | 2,079,702 | -0.43(-0.73%) |
Mar 27, 2024 | 59.42 | 59.69 | 57.86 | 58.75 | 1,932,585 | -0.33(-0.56%) |
Mar 26, 2024 | 59.17 | 59.72 | 58.35 | 59.08 | 1,520,324 | +0.28(+0.48%) |
Mar 25, 2024 | 58.68 | 59.06 | 58.22 | 58.80 | 1,625,487 | +0.08(+0.14%) |
Mar 22, 2024 | 59.37 | 60.09 | 58.24 | 58.72 | 2,284,429 | -1.15(-1.92%) |
Mar 21, 2024 | 58.22 | 60.62 | 57.90 | 59.87 | 4,289,213 | +2.65(+4.63%) |
Mar 20, 2024 | 55.41 | 57.43 | 54.95 | 57.22 | 2,347,210 | +1.64(+2.95%) |
Mar 19, 2024 | 54.51 | 56.16 | 54.40 | 55.58 | 1,550,854 | +0.34(+0.62%) |
Mar 18, 2024 | 53.68 | 55.77 | 53.60 | 55.24 | 2,956,833 | +1.82(+3.41%) |
Mar 15, 2024 | 54.37 | 54.47 | 53.10 | 53.42 | 4,544,449 | -1.35(-2.46%) |
Mar 14, 2024 | 55.10 | 55.52 | 54.13 | 54.77 | 2,545,317 | -0.90(-1.62%) |
Mar 13, 2024 | 56.53 | 57.17 | 55.59 | 55.67 | 2,511,614 | -1.57(-2.74%) |
Mar 12, 2024 | 57.18 | 58.36 | 56.55 | 57.24 | 3,199,432 | +0.80(+1.42%) |
Mar 11, 2024 | 57.09 | 57.74 | 56.10 | 56.44 | 3,117,165 | -1.26(-2.18%) |
Mar 08, 2024 | 59.10 | 59.50 | 57.00 | 57.70 | 3,487,940 | -1.38(-2.34%) |
Mar 07, 2024 | 61.78 | 62.62 | 58.48 | 59.08 | 4,858,700 | -2.34(-3.81%) |
Mar 06, 2024 | 61.68 | 63.85 | 61.21 | 61.42 | 6,038,278 | +2.58(+4.38%) |
Mar 05, 2024 | 60.00 | 66.10 | 58.50 | 58.84 | 22,062,280 | -15.63(-20.99%) |
Mar 04, 2024 | 74.90 | 76.41 | 72.51 | 74.47 | 11,054,415 | +1.16(+1.58%) |