Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 56.43 | 57.28 | 53.00 | 54.71 | 2,284,448 | -6.14(-10.09%) |
May 09, 2024 | 60.47 | 61.74 | 59.31 | 60.85 | 893,038 | +0.56(+0.93%) |
May 08, 2024 | 60.41 | 61.49 | 59.66 | 60.29 | 823,827 | +0.08(+0.13%) |
May 07, 2024 | 60.10 | 62.41 | 60.07 | 60.21 | 924,955 | +0.29(+0.48%) |
May 06, 2024 | 60.11 | 60.50 | 59.24 | 59.92 | 538,237 | +0.39(+0.66%) |
May 03, 2024 | 61.82 | 61.82 | 59.27 | 59.53 | 433,806 | -0.68(-1.13%) |
May 02, 2024 | 60.00 | 60.40 | 57.80 | 60.21 | 820,994 | +0.31(+0.52%) |
May 01, 2024 | 59.90 | 61.58 | 59.63 | 59.90 | 984,327 | -0.08(-0.13%) |
Apr 30, 2024 | 59.22 | 60.33 | 58.90 | 59.98 | 1,091,990 | +0.50(+0.84%) |
Apr 29, 2024 | 56.94 | 59.57 | 56.82 | 59.48 | 596,284 | +2.36(+4.13%) |
Apr 26, 2024 | 55.92 | 57.16 | 55.67 | 57.12 | 339,387 | +0.87(+1.55%) |
Apr 25, 2024 | 57.03 | 57.12 | 55.24 | 56.25 | 603,000 | -0.94(-1.64%) |
Apr 24, 2024 | 57.01 | 57.30 | 56.12 | 57.19 | 359,100 | +0.02(+0.03%) |
Apr 23, 2024 | 56.51 | 58.07 | 56.51 | 57.17 | 502,322 | +0.66(+1.17%) |
Apr 22, 2024 | 57.07 | 57.46 | 55.64 | 56.51 | 451,702 | -0.44(-0.77%) |
Apr 19, 2024 | 56.36 | 57.32 | 56.24 | 56.95 | 430,801 | +0.65(+1.15%) |
Apr 18, 2024 | 56.31 | 56.50 | 55.09 | 56.30 | 525,963 | -0.09(-0.16%) |
Apr 17, 2024 | 57.16 | 58.80 | 56.04 | 56.39 | 664,552 | -0.44(-0.77%) |
Apr 16, 2024 | 57.09 | 57.09 | 55.65 | 56.83 | 618,693 | -0.26(-0.46%) |
Apr 15, 2024 | 56.68 | 57.12 | 55.09 | 57.09 | 680,600 | +0.46(+0.81%) |
Apr 12, 2024 | 56.50 | 57.10 | 55.71 | 56.63 | 768,298 | -0.53(-0.93%) |
Apr 11, 2024 | 58.92 | 59.10 | 56.42 | 57.16 | 889,968 | -1.79(-3.04%) |
Apr 10, 2024 | 59.10 | 59.21 | 57.56 | 58.95 | 646,979 | -1.49(-2.47%) |
Apr 09, 2024 | 58.68 | 61.09 | 58.35 | 60.44 | 506,695 | +1.73(+2.95%) |
Apr 08, 2024 | 58.45 | 59.96 | 57.79 | 58.71 | 460,512 | +0.73(+1.26%) |
Apr 05, 2024 | 58.08 | 58.45 | 57.28 | 57.98 | 559,454 | -0.32(-0.55%) |
Apr 04, 2024 | 58.90 | 58.98 | 57.43 | 58.30 | 665,153 | -0.01(-0.02%) |
Apr 03, 2024 | 58.41 | 58.59 | 56.81 | 58.31 | 869,077 | +0.11(+0.19%) |
Apr 02, 2024 | 61.01 | 61.13 | 56.09 | 58.20 | 1,179,677 | -3.91(-6.30%) |