Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 57.02 | 57.38 | 56.72 | 57.24 | 2,552,836 | +0.36(+0.63%) |
May 16, 2024 | 56.90 | 57.07 | 56.74 | 56.88 | 2,015,995 | -0.01(-0.02%) |
May 15, 2024 | 56.90 | 57.12 | 56.52 | 56.89 | 1,992,261 | +0.17(+0.30%) |
May 14, 2024 | 56.97 | 57.37 | 56.63 | 56.72 | 2,761,252 | -0.04(-0.07%) |
May 13, 2024 | 56.98 | 57.18 | 56.56 | 56.76 | 1,988,125 | +0.14(+0.25%) |
May 10, 2024 | 56.35 | 56.80 | 56.29 | 56.62 | 3,927,323 | +0.49(+0.87%) |
May 09, 2024 | 55.97 | 56.35 | 55.92 | 56.13 | 2,358,602 | +0.12(+0.21%) |
May 08, 2024 | 55.15 | 56.12 | 55.13 | 56.01 | 2,318,695 | +0.69(+1.25%) |
May 07, 2024 | 55.14 | 55.74 | 55.08 | 55.32 | 3,546,760 | +0.35(+0.64%) |
May 06, 2024 | 54.20 | 55.90 | 54.18 | 54.97 | 5,679,533 | +0.31(+0.57%) |
May 03, 2024 | 58.30 | 58.56 | 54.12 | 54.66 | 8,094,560 | -3.42(-5.89%) |
May 02, 2024 | 59.02 | 59.18 | 57.96 | 58.08 | 5,515,954 | -0.61(-1.04%) |
May 01, 2024 | 59.08 | 59.41 | 58.68 | 58.69 | 2,792,230 | -0.63(-1.06%) |
Apr 30, 2024 | 58.98 | 59.44 | 58.91 | 59.32 | 2,183,805 | -0.01(-0.02%) |
Apr 29, 2024 | 59.26 | 59.50 | 58.95 | 59.33 | 2,009,986 | -0.05(-0.08%) |
Apr 26, 2024 | 59.18 | 59.44 | 58.90 | 59.38 | 2,542,598 | +0.27(+0.46%) |
Apr 25, 2024 | 58.14 | 59.15 | 58.12 | 59.11 | 5,682,239 | +0.44(+0.75%) |
Apr 24, 2024 | 58.74 | 58.81 | 58.35 | 58.67 | 1,594,046 | -0.25(-0.42%) |
Apr 23, 2024 | 58.66 | 58.96 | 58.43 | 58.92 | 2,028,914 | +0.36(+0.61%) |
Apr 22, 2024 | 58.15 | 58.73 | 58.15 | 58.56 | 5,891,041 | +0.47(+0.81%) |
Apr 19, 2024 | 57.32 | 58.23 | 57.14 | 58.09 | 4,281,955 | +0.84(+1.47%) |
Apr 18, 2024 | 56.94 | 57.43 | 56.82 | 57.25 | 2,912,370 | +0.43(+0.76%) |
Apr 17, 2024 | 56.76 | 57.11 | 56.27 | 56.82 | 2,417,572 | +0.69(+1.23%) |
Apr 16, 2024 | 56.32 | 56.41 | 55.85 | 56.13 | 2,805,444 | -0.44(-0.78%) |
Apr 15, 2024 | 57.38 | 57.56 | 56.35 | 56.57 | 2,921,734 | -0.26(-0.46%) |
Apr 12, 2024 | 57.33 | 57.49 | 56.59 | 56.83 | 2,637,644 | -0.95(-1.64%) |
Apr 11, 2024 | 57.52 | 57.91 | 56.84 | 57.78 | 4,076,570 | +0.20(+0.35%) |
Apr 10, 2024 | 58.43 | 58.54 | 57.27 | 57.58 | 3,530,803 | -1.49(-2.52%) |
Apr 09, 2024 | 59.17 | 59.41 | 58.62 | 59.07 | 2,343,314 | +0.30(+0.51%) |
Apr 08, 2024 | 58.73 | 59.19 | 58.67 | 58.77 | 8,232,688 | +0.47(+0.81%) |
Apr 05, 2024 | 58.63 | 58.64 | 57.87 | 58.30 | 4,472,623 | -0.49(-0.84%) |
Apr 04, 2024 | 59.11 | 59.51 | 58.56 | 58.79 | 5,708,298 | +0.21(+0.35%) |
Apr 03, 2024 | 58.32 | 59.12 | 58.27 | 58.59 | 1,823,087 | +0.23(+0.39%) |
Apr 02, 2024 | 59.05 | 59.13 | 58.17 | 58.36 | 1,940,135 | -0.85(-1.43%) |