Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 53.97 | 54.02 | 53.71 | 53.71 | 1,789 | -0.06(-0.11%) |
May 23, 2024 | 55.15 | 55.15 | 53.77 | 53.77 | 2,546 | -2.34(-4.17%) |
May 22, 2024 | 56.63 | 56.96 | 55.89 | 56.11 | 3,497 | -1.10(-1.92%) |
May 21, 2024 | 57.08 | 57.21 | 57.08 | 57.21 | 249 | -0.08(-0.14%) |
May 20, 2024 | 57.48 | 58.12 | 57.27 | 57.29 | 3,128 | -0.70(-1.21%) |
May 17, 2024 | 57.78 | 58.19 | 57.78 | 57.99 | 3,412 | -0.12(-0.20%) |
May 16, 2024 | 58.03 | 58.43 | 58.03 | 58.11 | 2,256 | -0.18(-0.31%) |
May 15, 2024 | 58.30 | 58.39 | 57.94 | 58.29 | 2,819 | +1.94(+3.44%) |
May 14, 2024 | 56.50 | 56.50 | 56.18 | 56.35 | 6,165 | +0.68(+1.21%) |
May 13, 2024 | 56.04 | 56.04 | 55.15 | 55.67 | 3,072 | +0.25(+0.45%) |
May 10, 2024 | 55.87 | 55.87 | 55.31 | 55.43 | 5,536 | -0.35(-0.62%) |
May 09, 2024 | 54.65 | 55.77 | 54.65 | 55.77 | 3,338 | +2.41(+4.51%) |
May 08, 2024 | 53.61 | 53.61 | 53.28 | 53.37 | 2,731 | -0.87(-1.61%) |
May 07, 2024 | 53.57 | 54.40 | 53.57 | 54.24 | 1,900 | +1.10(+2.07%) |
May 06, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 605 | +0.02(+0.04%) |
May 03, 2024 | 53.28 | 53.33 | 53.12 | 53.12 | 2,245 | +0.84(+1.61%) |
May 02, 2024 | 50.97 | 52.41 | 50.97 | 52.28 | 577 | +1.29(+2.52%) |
May 01, 2024 | 50.80 | 51.08 | 50.77 | 50.99 | 2,132 | +0.17(+0.34%) |
Apr 30, 2024 | 51.54 | 51.78 | 50.82 | 50.82 | 2,506 | -1.88(-3.57%) |
Apr 29, 2024 | 51.94 | 52.70 | 51.94 | 52.70 | 769 | +0.98(+1.89%) |
Apr 26, 2024 | 52.50 | 52.50 | 51.72 | 51.72 | 2,623 | +0.10(+0.19%) |
Apr 25, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 559 | -0.68(-1.30%) |
Apr 24, 2024 | 51.82 | 52.31 | 51.82 | 52.31 | 542 | +0.51(+0.98%) |
Apr 23, 2024 | 51.87 | 52.16 | 51.70 | 51.80 | 1,231 | +0.84(+1.64%) |
Apr 22, 2024 | 50.41 | 51.12 | 50.41 | 50.96 | 2,527 | +0.85(+1.70%) |
Apr 19, 2024 | 50.00 | 50.11 | 50.00 | 50.11 | 362 | +0.37(+0.75%) |
Apr 18, 2024 | 49.68 | 49.79 | 49.68 | 49.73 | 609 | -0.13(-0.26%) |
Apr 17, 2024 | 50.04 | 50.16 | 49.86 | 49.86 | 2,118 | -0.81(-1.60%) |
Apr 16, 2024 | 52.25 | 52.25 | 50.48 | 50.67 | 6,705 | -1.57(-3.01%) |
Apr 15, 2024 | 54.40 | 54.63 | 51.83 | 52.25 | 29,786 | -1.77(-3.27%) |
Apr 12, 2024 | 54.56 | 54.56 | 54.01 | 54.01 | 903 | -1.29(-2.34%) |
Apr 11, 2024 | 55.83 | 55.83 | 54.67 | 55.31 | 1,477 | +0.12(+0.21%) |
Apr 10, 2024 | 56.54 | 56.68 | 54.79 | 55.19 | 7,367 | -4.79(-7.98%) |
Apr 09, 2024 | 59.28 | 59.98 | 59.28 | 59.98 | 1,856 | +1.49(+2.54%) |
Apr 08, 2024 | 58.30 | 58.49 | 58.30 | 58.49 | 22,965 | +0.77(+1.33%) |
Apr 05, 2024 | 56.93 | 57.72 | 56.93 | 57.72 | 1,970 | +0.70(+1.23%) |
Apr 04, 2024 | 58.70 | 58.70 | 57.02 | 57.02 | 702 | -0.88(-1.53%) |
Apr 03, 2024 | 57.57 | 57.91 | 57.57 | 57.91 | 644 | +0.12(+0.22%) |
Apr 02, 2024 | 57.78 | 57.80 | 57.65 | 57.78 | 1,701 | -1.41(-2.38%) |