Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 59.95 | 60.56 | 59.77 | 60.22 | 692,092 | +0.32(+0.53%) |
May 16, 2024 | 61.00 | 61.00 | 59.77 | 59.90 | 1,464,121 | -1.23(-2.01%) |
May 15, 2024 | 60.20 | 61.14 | 59.65 | 61.13 | 1,390,787 | +1.40(+2.34%) |
May 14, 2024 | 59.85 | 60.73 | 59.67 | 59.73 | 1,523,149 | -0.03(-0.05%) |
May 13, 2024 | 58.03 | 59.93 | 58.02 | 59.76 | 1,387,164 | +1.73(+2.98%) |
May 10, 2024 | 57.28 | 58.21 | 57.18 | 58.03 | 988,430 | +0.75(+1.31%) |
May 09, 2024 | 57.75 | 57.94 | 57.13 | 57.28 | 1,424,050 | -0.23(-0.40%) |
May 08, 2024 | 57.74 | 58.27 | 57.32 | 57.51 | 1,288,957 | -0.80(-1.37%) |
May 07, 2024 | 59.93 | 59.98 | 58.06 | 58.31 | 1,517,411 | -1.19(-2.00%) |
May 06, 2024 | 60.03 | 60.42 | 58.92 | 59.50 | 1,369,513 | -0.30(-0.50%) |
May 03, 2024 | 59.80 | 60.00 | 58.84 | 59.80 | 1,294,556 | +1.04(+1.77%) |
May 02, 2024 | 57.67 | 58.80 | 56.97 | 58.76 | 1,067,328 | +1.46(+2.55%) |
May 01, 2024 | 56.36 | 58.52 | 55.73 | 57.30 | 1,352,563 | +0.70(+1.24%) |
Apr 30, 2024 | 56.70 | 56.84 | 56.25 | 56.60 | 1,349,742 | -0.50(-0.88%) |
Apr 29, 2024 | 57.60 | 58.12 | 56.91 | 57.10 | 878,064 | -0.10(-0.17%) |
Apr 26, 2024 | 58.00 | 58.01 | 56.93 | 57.20 | 1,117,148 | -0.15(-0.26%) |
Apr 25, 2024 | 56.01 | 57.53 | 55.95 | 57.35 | 845,956 | +0.06(+0.10%) |
Apr 24, 2024 | 56.60 | 57.57 | 56.36 | 57.29 | 937,484 | +0.58(+1.02%) |
Apr 23, 2024 | 56.02 | 57.44 | 55.73 | 56.71 | 1,574,298 | +0.87(+1.56%) |
Apr 22, 2024 | 55.88 | 56.05 | 54.64 | 55.84 | 1,644,022 | +0.14(+0.25%) |
Apr 19, 2024 | 56.77 | 56.79 | 55.52 | 55.70 | 2,197,586 | -1.34(-2.35%) |
Apr 18, 2024 | 58.30 | 58.33 | 56.91 | 57.04 | 1,205,813 | -1.02(-1.76%) |
Apr 17, 2024 | 58.00 | 58.57 | 57.12 | 58.06 | 1,185,854 | +0.32(+0.55%) |
Apr 16, 2024 | 55.88 | 58.00 | 55.88 | 57.74 | 1,381,940 | +1.07(+1.89%) |
Apr 15, 2024 | 58.87 | 58.88 | 56.37 | 56.67 | 1,985,859 | -2.23(-3.79%) |
Apr 12, 2024 | 60.04 | 61.47 | 58.77 | 58.90 | 2,378,280 | -0.58(-0.98%) |
Apr 11, 2024 | 59.10 | 59.71 | 58.59 | 59.48 | 1,127,559 | +0.23(+0.39%) |
Apr 10, 2024 | 58.97 | 59.60 | 58.24 | 59.25 | 1,266,035 | -0.89(-1.48%) |
Apr 09, 2024 | 59.68 | 60.36 | 59.60 | 60.14 | 1,614,454 | +0.48(+0.80%) |
Apr 08, 2024 | 59.31 | 60.35 | 59.18 | 59.66 | 1,331,703 | +0.19(+0.32%) |
Apr 05, 2024 | 58.50 | 59.57 | 58.26 | 59.47 | 1,355,318 | +0.67(+1.14%) |
Apr 04, 2024 | 61.10 | 61.35 | 58.58 | 58.80 | 2,054,153 | -1.75(-2.89%) |
Apr 03, 2024 | 58.10 | 60.59 | 58.06 | 60.55 | 2,204,915 | +1.96(+3.35%) |
Apr 02, 2024 | 57.63 | 58.76 | 56.83 | 58.59 | 1,762,647 | +0.36(+0.62%) |