Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 63.09 | 63.35 | 62.02 | 62.94 | 34,982,216 | -0.14(-0.22%) |
May 16, 2024 | 63.36 | 64.20 | 62.99 | 63.08 | 43,800,332 | -0.39(-0.61%) |
May 15, 2024 | 61.69 | 63.62 | 61.06 | 63.47 | 65,001,232 | +2.80(+4.62%) |
May 14, 2024 | 59.36 | 60.90 | 59.28 | 60.67 | 46,383,000 | +1.11(+1.86%) |
May 13, 2024 | 59.92 | 59.97 | 58.98 | 59.56 | 33,679,176 | +0.39(+0.66%) |
May 10, 2024 | 59.36 | 60.07 | 58.54 | 59.17 | 46,335,516 | +0.40(+0.68%) |
May 09, 2024 | 58.50 | 59.00 | 57.75 | 58.77 | 40,483,564 | +0.32(+0.55%) |
May 08, 2024 | 57.50 | 59.02 | 57.45 | 58.45 | 38,934,576 | -0.11(-0.19%) |
May 07, 2024 | 58.72 | 59.23 | 58.28 | 58.56 | 46,564,524 | +0.00(+0.00%) |
May 06, 2024 | 57.42 | 58.60 | 57.12 | 58.56 | 41,136,020 | +1.86(+3.28%) |
May 03, 2024 | 56.33 | 57.11 | 55.73 | 56.70 | 75,439,552 | +3.19(+5.96%) |
May 02, 2024 | 52.92 | 53.84 | 51.20 | 53.51 | 62,271,868 | +1.91(+3.70%) |
May 01, 2024 | 52.15 | 54.80 | 51.27 | 51.60 | 103,999,416 | -1.13(-2.15%) |
Apr 30, 2024 | 55.30 | 55.85 | 52.73 | 52.73 | 62,400,872 | -3.20(-5.73%) |
Apr 29, 2024 | 56.08 | 56.33 | 54.88 | 55.94 | 51,120,140 | +0.66(+1.19%) |
Apr 26, 2024 | 54.03 | 55.87 | 53.77 | 55.28 | 67,997,376 | +2.43(+4.60%) |
Apr 25, 2024 | 50.90 | 53.19 | 50.48 | 52.85 | 86,103,632 | -0.86(-1.60%) |
Apr 24, 2024 | 54.32 | 54.91 | 52.83 | 53.71 | 71,999,824 | +0.52(+0.98%) |
Apr 23, 2024 | 51.62 | 53.62 | 51.49 | 53.19 | 75,556,040 | +2.27(+4.46%) |
Apr 22, 2024 | 50.38 | 51.77 | 49.17 | 50.92 | 71,097,056 | +1.44(+2.91%) |
Apr 19, 2024 | 52.28 | 52.47 | 48.85 | 49.48 | 125,403,824 | -3.27(-6.20%) |
Apr 18, 2024 | 53.89 | 54.56 | 52.52 | 52.75 | 86,157,976 | -0.96(-1.79%) |
Apr 17, 2024 | 56.54 | 56.55 | 53.35 | 53.71 | 85,332,480 | -2.07(-3.71%) |
Apr 16, 2024 | 55.69 | 56.81 | 55.24 | 55.78 | 81,628,800 | +0.01(+0.02%) |
Apr 15, 2024 | 60.20 | 60.23 | 55.44 | 55.77 | 101,508,864 | -2.95(-5.02%) |
Apr 12, 2024 | 59.88 | 60.35 | 58.12 | 58.72 | 86,294,912 | -2.98(-4.83%) |
Apr 11, 2024 | 59.61 | 62.06 | 58.68 | 61.70 | 73,339,440 | +2.77(+4.70%) |
Apr 10, 2024 | 58.36 | 59.27 | 58.06 | 58.93 | 100,834,456 | -1.59(-2.63%) |
Apr 09, 2024 | 60.81 | 60.94 | 58.58 | 60.52 | 60,069,284 | +0.62(+1.04%) |
Apr 08, 2024 | 60.21 | 60.66 | 59.31 | 59.90 | 44,788,128 | +0.04(+0.07%) |
Apr 05, 2024 | 58.40 | 60.93 | 58.05 | 59.86 | 77,448,640 | +2.04(+3.53%) |
Apr 04, 2024 | 62.35 | 62.61 | 57.74 | 57.82 | 83,470,536 | -2.86(-4.71%) |
Apr 03, 2024 | 59.40 | 61.46 | 59.38 | 60.68 | 55,227,288 | +0.40(+0.66%) |
Apr 02, 2024 | 59.87 | 60.42 | 59.00 | 60.28 | 54,717,228 | -1.66(-2.68%) |
Apr 01, 2024 | 61.92 | 62.99 | 61.12 | 61.94 | 56,044,296 | +0.38(+0.62%) |
Mar 28, 2024 | 61.89 | 62.00 | 61.96 | 61.56 | 43,512,476 | -0.39(-0.63%) |
Mar 27, 2024 | 62.57 | 62.63 | 60.71 | 61.95 | 55,613,540 | +0.54(+0.88%) |
Mar 26, 2024 | 62.61 | 63.01 | 61.28 | 61.41 | 46,820,984 | -0.58(-0.94%) |
Mar 25, 2024 | 61.48 | 62.63 | 61.06 | 61.99 | 43,258,348 | -0.64(-1.02%) |
Mar 22, 2024 | 62.27 | 63.17 | 61.90 | 62.63 | 45,787,992 | +0.13(+0.21%) |
Mar 21, 2024 | 63.75 | 63.95 | 62.42 | 62.50 | 63,178,392 | +0.80(+1.30%) |
Mar 20, 2024 | 60.07 | 61.83 | 59.36 | 61.70 | 77,990,480 | +1.90(+3.18%) |
Mar 19, 2024 | 58.54 | 59.98 | 57.68 | 59.80 | 59,287,148 | +0.41(+0.69%) |
Mar 18, 2024 | 59.88 | 60.80 | 59.29 | 59.39 | 64,385,148 | +1.63(+2.82%) |
Mar 15, 2024 | 58.69 | 58.92 | 57.28 | 57.76 | 70,446,192 | -2.19(-3.65%) |
Mar 14, 2024 | 60.87 | 61.10 | 58.79 | 59.95 | 81,012,568 | -0.49(-0.81%) |
Mar 13, 2024 | 61.44 | 61.45 | 59.97 | 60.44 | 71,702,384 | -1.44(-2.33%) |
Mar 12, 2024 | 60.29 | 62.04 | 58.97 | 61.88 | 85,122,160 | +2.52(+4.25%) |
Mar 11, 2024 | 59.41 | 59.88 | 58.56 | 59.36 | 73,220,832 | -0.70(-1.17%) |
Mar 08, 2024 | 62.92 | 64.13 | 59.77 | 60.06 | 148,228,704 | -2.75(-4.38%) |
Mar 07, 2024 | 61.55 | 63.31 | 60.91 | 62.81 | 70,894,696 | +2.68(+4.46%) |
Mar 06, 2024 | 60.74 | 61.43 | 59.35 | 60.13 | 90,510,472 | +1.09(+1.85%) |
Mar 05, 2024 | 61.10 | 61.10 | 58.02 | 59.04 | 96,227,216 | -3.34(-5.35%) |
Mar 04, 2024 | 63.09 | 63.28 | 62.30 | 62.38 | 59,924,088 | -0.75(-1.19%) |