Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 59.62 | 60.47 | 58.64 | 59.53 | 1,064,531 | -0.39(-0.65%) |
May 16, 2024 | 60.68 | 61.04 | 59.50 | 59.92 | 888,757 | -0.58(-0.96%) |
May 15, 2024 | 60.27 | 60.99 | 58.33 | 60.50 | 1,267,434 | +1.14(+1.92%) |
May 14, 2024 | 58.06 | 60.33 | 57.02 | 59.36 | 2,413,911 | +1.47(+2.54%) |
May 13, 2024 | 63.33 | 63.46 | 55.91 | 57.89 | 3,598,708 | -4.21(-6.78%) |
May 10, 2024 | 63.63 | 64.61 | 61.25 | 62.10 | 1,343,714 | -1.92(-3.00%) |
May 09, 2024 | 68.21 | 68.44 | 61.75 | 64.02 | 2,404,745 | -1.25(-1.92%) |
May 08, 2024 | 65.00 | 66.25 | 64.52 | 65.27 | 1,174,613 | -0.01(-0.02%) |
May 07, 2024 | 65.74 | 66.52 | 64.53 | 65.28 | 849,288 | +0.23(+0.35%) |
May 06, 2024 | 65.68 | 66.39 | 63.41 | 65.05 | 607,005 | -0.22(-0.34%) |
May 03, 2024 | 66.08 | 66.61 | 65.00 | 65.27 | 900,209 | +0.93(+1.45%) |
May 02, 2024 | 64.33 | 64.69 | 63.57 | 64.34 | 576,678 | +0.97(+1.53%) |
May 01, 2024 | 61.41 | 64.30 | 61.37 | 63.37 | 1,232,149 | +2.05(+3.34%) |
Apr 30, 2024 | 61.74 | 62.28 | 60.86 | 61.32 | 2,529,821 | -1.21(-1.94%) |
Apr 29, 2024 | 64.95 | 65.00 | 62.20 | 62.53 | 1,286,286 | -2.81(-4.30%) |
Apr 26, 2024 | 65.00 | 66.12 | 64.50 | 65.34 | 738,059 | +0.54(+0.83%) |
Apr 25, 2024 | 64.81 | 65.42 | 63.90 | 64.80 | 1,112,287 | -2.02(-3.02%) |
Apr 24, 2024 | 65.89 | 67.45 | 65.68 | 66.82 | 807,781 | +1.25(+1.91%) |
Apr 23, 2024 | 66.72 | 68.76 | 65.53 | 65.57 | 1,284,135 | -0.72(-1.09%) |
Apr 22, 2024 | 67.90 | 67.90 | 65.64 | 66.29 | 1,184,338 | -1.26(-1.87%) |
Apr 19, 2024 | 66.88 | 67.80 | 64.81 | 67.55 | 1,607,395 | +0.55(+0.82%) |
Apr 18, 2024 | 67.50 | 68.53 | 66.84 | 67.00 | 1,034,739 | -0.93(-1.37%) |
Apr 17, 2024 | 69.58 | 69.90 | 67.86 | 67.93 | 1,285,604 | -1.07(-1.55%) |
Apr 16, 2024 | 67.81 | 70.52 | 66.55 | 69.00 | 973,213 | +1.00(+1.47%) |
Apr 15, 2024 | 71.60 | 71.60 | 67.45 | 68.00 | 1,516,946 | -3.56(-4.97%) |
Apr 12, 2024 | 73.76 | 73.76 | 70.61 | 71.56 | 789,546 | -1.63(-2.23%) |
Apr 11, 2024 | 74.99 | 75.50 | 72.35 | 73.19 | 788,934 | -1.17(-1.57%) |
Apr 10, 2024 | 72.54 | 75.00 | 72.28 | 74.36 | 803,163 | -0.69(-0.92%) |
Apr 09, 2024 | 74.20 | 75.71 | 73.43 | 75.05 | 1,224,477 | +0.86(+1.16%) |
Apr 08, 2024 | 73.90 | 74.38 | 72.55 | 74.19 | 979,523 | +1.48(+2.04%) |
Apr 05, 2024 | 69.21 | 73.21 | 68.43 | 72.71 | 1,007,285 | +3.53(+5.10%) |
Apr 04, 2024 | 71.69 | 72.33 | 68.72 | 69.18 | 757,951 | -1.74(-2.45%) |
Apr 03, 2024 | 70.27 | 71.43 | 70.00 | 70.92 | 589,414 | -0.05(-0.07%) |
Apr 02, 2024 | 71.19 | 72.72 | 70.34 | 70.97 | 1,037,252 | -2.05(-2.81%) |