Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 53.56 | 53.69 | 53.54 | 53.60 | 50,669 | +0.22(+0.42%) |
May 23, 2024 | 53.95 | 53.97 | 53.34 | 53.38 | 19,578 | -0.54(-1.00%) |
May 22, 2024 | 54.03 | 54.15 | 53.86 | 53.92 | 5,011 | -0.28(-0.52%) |
May 21, 2024 | 54.25 | 54.25 | 54.09 | 54.20 | 58,350 | -0.21(-0.38%) |
May 20, 2024 | 54.47 | 54.49 | 54.35 | 54.41 | 14,607 | -0.06(-0.12%) |
May 17, 2024 | 54.45 | 54.52 | 54.44 | 54.48 | 7,114 | +0.35(+0.64%) |
May 16, 2024 | 54.07 | 54.33 | 54.00 | 54.13 | 27,006 | +0.27(+0.50%) |
May 15, 2024 | 53.90 | 53.92 | 53.80 | 53.86 | 8,001 | +0.48(+0.89%) |
May 14, 2024 | 53.38 | 53.46 | 53.22 | 53.38 | 41,014 | +0.03(+0.06%) |
May 13, 2024 | 53.42 | 53.42 | 53.18 | 53.35 | 14,290 | +0.43(+0.82%) |
May 10, 2024 | 53.13 | 53.13 | 52.84 | 52.92 | 5,354 | +0.18(+0.34%) |
May 09, 2024 | 52.44 | 52.82 | 52.44 | 52.74 | 106,510 | +0.14(+0.27%) |
May 08, 2024 | 52.40 | 52.64 | 52.40 | 52.60 | 4,805 | -0.04(-0.08%) |
May 07, 2024 | 52.72 | 52.77 | 52.63 | 52.64 | 742 | -0.28(-0.53%) |
May 06, 2024 | 52.98 | 53.02 | 52.88 | 52.92 | 2,258 | -0.06(-0.11%) |
May 03, 2024 | 52.66 | 52.98 | 52.66 | 52.98 | 7,347 | +0.38(+0.73%) |
May 02, 2024 | 52.04 | 52.60 | 51.94 | 52.59 | 15,457 | +1.07(+2.08%) |
May 01, 2024 | 51.53 | 51.90 | 51.38 | 51.52 | 2,913 | +0.11(+0.21%) |
Apr 30, 2024 | 51.71 | 51.72 | 51.41 | 51.41 | 1,018 | -0.66(-1.27%) |
Apr 29, 2024 | 51.90 | 52.13 | 51.90 | 52.07 | 25,111 | +0.57(+1.10%) |
Apr 26, 2024 | 51.43 | 51.58 | 51.31 | 51.50 | 18,149 | +0.44(+0.86%) |
Apr 25, 2024 | 50.55 | 51.09 | 50.55 | 51.07 | 9,427 | +0.18(+0.35%) |
Apr 24, 2024 | 50.94 | 50.95 | 50.75 | 50.89 | 6,306 | +0.10(+0.19%) |
Apr 23, 2024 | 50.64 | 50.79 | 50.64 | 50.79 | 2,672 | +0.32(+0.64%) |
Apr 22, 2024 | 50.10 | 50.50 | 50.09 | 50.46 | 3,468 | +0.40(+0.79%) |
Apr 19, 2024 | 50.06 | 50.27 | 50.01 | 50.07 | 3,104 | -0.11(-0.21%) |
Apr 18, 2024 | 50.32 | 50.35 | 50.10 | 50.17 | 4,493 | +0.20(+0.40%) |
Apr 17, 2024 | 49.98 | 50.11 | 49.87 | 49.97 | 1,703 | +0.06(+0.12%) |
Apr 16, 2024 | 49.77 | 49.98 | 49.77 | 49.91 | 2,304 | -0.65(-1.29%) |
Apr 15, 2024 | 50.92 | 50.92 | 50.50 | 50.56 | 5,456 | -0.28(-0.54%) |
Apr 12, 2024 | 51.00 | 51.01 | 50.84 | 50.84 | 3,753 | -1.08(-2.07%) |
Apr 11, 2024 | 51.83 | 51.92 | 51.68 | 51.92 | 1,786 | +0.21(+0.40%) |
Apr 10, 2024 | 51.61 | 51.71 | 51.49 | 51.71 | 4,433 | -0.60(-1.15%) |
Apr 09, 2024 | 52.22 | 52.31 | 52.22 | 52.31 | 1,245 | +0.39(+0.75%) |
Apr 08, 2024 | 51.80 | 51.99 | 51.80 | 51.92 | 3,727 | +0.29(+0.55%) |
Apr 05, 2024 | 51.58 | 51.67 | 51.51 | 51.63 | 4,736 | +0.06(+0.12%) |
Apr 04, 2024 | 52.11 | 52.26 | 51.57 | 51.57 | 4,600 | -0.16(-0.31%) |
Apr 03, 2024 | 51.59 | 51.88 | 51.59 | 51.73 | 14,402 | +0.14(+0.27%) |
Apr 02, 2024 | 51.49 | 51.75 | 51.49 | 51.59 | 4,392 | +0.20(+0.39%) |