Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 56.62 | 56.62 | 56.01 | 56.06 | 4,123 | -0.52(-0.92%) |
May 22, 2024 | 56.74 | 56.74 | 56.48 | 56.58 | 10,123 | -0.23(-0.40%) |
May 21, 2024 | 56.82 | 56.92 | 56.69 | 56.80 | 17,303 | -0.06(-0.10%) |
May 20, 2024 | 56.96 | 56.99 | 56.74 | 56.86 | 140,484 | -0.06(-0.10%) |
May 17, 2024 | 56.98 | 57.22 | 56.84 | 56.92 | 175,792 | +0.21(+0.36%) |
May 16, 2024 | 56.78 | 56.88 | 56.63 | 56.71 | 13,019 | +0.09(+0.16%) |
May 15, 2024 | 56.33 | 56.71 | 56.28 | 56.62 | 21,843 | +0.41(+0.73%) |
May 14, 2024 | 56.21 | 56.26 | 56.14 | 56.21 | 24,259 | +0.07(+0.12%) |
May 13, 2024 | 56.09 | 56.36 | 56.08 | 56.14 | 55,386 | +0.07(+0.12%) |
May 10, 2024 | 56.16 | 56.21 | 55.94 | 56.07 | 24,905 | +0.25(+0.44%) |
May 09, 2024 | 55.52 | 55.83 | 55.49 | 55.82 | 9,392 | +0.25(+0.46%) |
May 08, 2024 | 55.28 | 55.59 | 55.28 | 55.57 | 29,706 | +0.04(+0.07%) |
May 07, 2024 | 55.44 | 55.65 | 55.44 | 55.53 | 22,715 | -0.15(-0.27%) |
May 06, 2024 | 55.57 | 55.75 | 55.55 | 55.69 | 43,098 | +0.10(+0.17%) |
May 03, 2024 | 55.59 | 55.60 | 55.29 | 55.59 | 205,844 | +0.49(+0.89%) |
May 02, 2024 | 54.80 | 55.23 | 54.80 | 55.10 | 355,215 | +0.75(+1.38%) |
May 01, 2024 | 54.34 | 54.76 | 54.31 | 54.35 | 12,510 | +0.06(+0.11%) |
Apr 30, 2024 | 54.53 | 54.69 | 54.29 | 54.29 | 18,863 | -0.55(-1.00%) |
Apr 29, 2024 | 54.50 | 54.84 | 54.50 | 54.84 | 7,900 | +0.64(+1.18%) |
Apr 26, 2024 | 54.15 | 54.31 | 54.11 | 54.20 | 21,357 | +0.31(+0.58%) |
Apr 25, 2024 | 53.42 | 53.89 | 53.42 | 53.89 | 6,476 | +0.30(+0.56%) |
Apr 24, 2024 | 53.79 | 53.79 | 53.48 | 53.59 | 14,466 | -0.12(-0.22%) |
Apr 23, 2024 | 53.40 | 53.80 | 53.40 | 53.71 | 9,000 | -0.03(-0.06%) |
Apr 22, 2024 | 53.44 | 53.74 | 53.37 | 53.74 | 37,588 | +0.16(+0.30%) |
Apr 19, 2024 | 53.45 | 53.58 | 53.38 | 53.58 | 20,000 | +0.24(+0.45%) |
Apr 18, 2024 | 53.37 | 53.55 | 53.27 | 53.34 | 16,792 | +0.15(+0.28%) |
Apr 17, 2024 | 53.38 | 53.44 | 53.12 | 53.19 | 16,972 | +0.16(+0.30%) |
Apr 16, 2024 | 53.09 | 53.22 | 53.02 | 53.03 | 14,100 | -0.78(-1.45%) |
Apr 15, 2024 | 54.25 | 54.25 | 53.70 | 53.81 | 14,443 | +0.03(+0.05%) |
Apr 12, 2024 | 54.16 | 54.16 | 53.65 | 53.78 | 8,313 | -0.72(-1.31%) |
Apr 11, 2024 | 54.58 | 54.64 | 54.38 | 54.50 | 23,094 | +0.27(+0.50%) |
Apr 10, 2024 | 54.31 | 54.45 | 54.15 | 54.23 | 22,916 | -0.67(-1.21%) |
Apr 09, 2024 | 54.93 | 54.98 | 54.78 | 54.90 | 17,148 | +0.27(+0.50%) |
Apr 08, 2024 | 54.52 | 54.63 | 54.52 | 54.62 | 16,921 | +0.45(+0.83%) |
Apr 05, 2024 | 53.97 | 54.21 | 53.94 | 54.17 | 8,936 | +0.40(+0.74%) |
Apr 04, 2024 | 54.17 | 54.36 | 53.77 | 53.77 | 26,790 | -0.03(-0.06%) |
Apr 03, 2024 | 53.61 | 53.83 | 53.51 | 53.80 | 37,823 | +0.21(+0.39%) |
Apr 02, 2024 | 53.63 | 53.73 | 53.55 | 53.59 | 11,589 | +0.03(+0.06%) |