Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 59.52 | 59.70 | 58.77 | 58.95 | 1,928,010 | -0.55(-0.92%) |
May 17, 2024 | 59.06 | 59.55 | 58.69 | 59.50 | 2,903,164 | +0.73(+1.24%) |
May 16, 2024 | 58.80 | 59.22 | 58.75 | 58.77 | 2,604,214 | -0.03(-0.05%) |
May 15, 2024 | 58.63 | 58.94 | 58.40 | 58.80 | 2,710,848 | +0.45(+0.77%) |
May 14, 2024 | 57.90 | 58.45 | 57.81 | 58.35 | 2,879,105 | +0.50(+0.86%) |
May 13, 2024 | 58.61 | 58.75 | 57.84 | 57.85 | 2,144,251 | -0.59(-1.01%) |
May 10, 2024 | 58.54 | 58.74 | 58.33 | 58.44 | 3,255,509 | +0.09(+0.15%) |
May 09, 2024 | 57.32 | 58.52 | 57.32 | 58.35 | 3,793,638 | +0.84(+1.46%) |
May 08, 2024 | 57.23 | 57.75 | 57.12 | 57.51 | 2,939,842 | +0.11(+0.19%) |
May 07, 2024 | 57.42 | 57.97 | 57.35 | 57.40 | 2,820,109 | -0.08(-0.14%) |
May 06, 2024 | 57.50 | 57.60 | 56.98 | 57.48 | 2,402,973 | +0.48(+0.84%) |
May 03, 2024 | 56.91 | 57.21 | 56.48 | 57.00 | 2,214,002 | +0.40(+0.71%) |
May 02, 2024 | 56.92 | 57.17 | 56.31 | 56.60 | 3,187,564 | +0.14(+0.25%) |
May 01, 2024 | 56.53 | 56.93 | 56.08 | 56.46 | 4,053,956 | -0.03(-0.05%) |
Apr 30, 2024 | 57.19 | 57.30 | 56.45 | 56.49 | 3,530,011 | -0.84(-1.47%) |
Apr 29, 2024 | 57.39 | 57.82 | 57.08 | 57.33 | 2,638,530 | +0.01(+0.02%) |
Apr 26, 2024 | 57.25 | 57.70 | 57.08 | 57.32 | 2,058,026 | +0.14(+0.24%) |
Apr 25, 2024 | 57.30 | 57.69 | 56.76 | 57.18 | 3,254,523 | -0.35(-0.61%) |
Apr 24, 2024 | 56.62 | 57.59 | 56.58 | 57.53 | 3,248,292 | +0.51(+0.89%) |
Apr 23, 2024 | 56.73 | 57.42 | 56.68 | 57.02 | 2,882,247 | +0.28(+0.49%) |
Apr 22, 2024 | 56.31 | 57.05 | 55.91 | 56.75 | 2,957,764 | +0.86(+1.55%) |
Apr 19, 2024 | 55.02 | 56.00 | 55.02 | 55.88 | 4,453,008 | +1.03(+1.88%) |
Apr 18, 2024 | 54.48 | 55.13 | 54.36 | 54.85 | 3,499,257 | +0.78(+1.45%) |
Apr 17, 2024 | 53.75 | 54.58 | 53.69 | 54.07 | 4,546,852 | +0.46(+0.85%) |
Apr 16, 2024 | 54.97 | 55.29 | 52.26 | 53.61 | 8,292,938 | -1.08(-1.98%) |
Apr 15, 2024 | 55.41 | 55.66 | 54.17 | 54.69 | 6,176,734 | +0.04(+0.07%) |
Apr 12, 2024 | 54.81 | 55.57 | 54.26 | 54.65 | 4,969,896 | -0.32(-0.58%) |
Apr 11, 2024 | 55.19 | 55.32 | 54.28 | 54.97 | 3,421,288 | -0.31(-0.56%) |
Apr 10, 2024 | 56.09 | 56.31 | 55.12 | 55.28 | 3,457,057 | -1.51(-2.66%) |
Apr 09, 2024 | 56.83 | 57.00 | 55.96 | 56.79 | 2,779,971 | +0.18(+0.32%) |
Apr 08, 2024 | 56.56 | 56.91 | 56.28 | 56.61 | 3,590,747 | +0.28(+0.49%) |
Apr 05, 2024 | 56.23 | 56.55 | 55.66 | 56.33 | 3,697,937 | -0.03(-0.05%) |
Apr 04, 2024 | 57.58 | 57.85 | 56.28 | 56.36 | 2,483,297 | -0.88(-1.54%) |
Apr 03, 2024 | 56.59 | 57.30 | 56.58 | 57.24 | 3,313,642 | +0.61(+1.07%) |
Apr 02, 2024 | 56.57 | 56.92 | 56.44 | 56.64 | 2,786,794 | +0.09(+0.16%) |