Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 55.15 | 55.28 | 54.45 | 55.13 | 732,104 | +0.12(+0.22%) |
May 17, 2024 | 54.99 | 55.26 | 54.71 | 55.01 | 1,161,084 | -0.06(-0.11%) |
May 16, 2024 | 55.43 | 56.07 | 54.98 | 55.07 | 724,149 | -0.33(-0.60%) |
May 15, 2024 | 55.34 | 55.81 | 55.00 | 55.40 | 1,056,555 | +0.42(+0.76%) |
May 14, 2024 | 55.04 | 55.20 | 54.09 | 54.98 | 844,415 | +0.40(+0.73%) |
May 13, 2024 | 55.16 | 55.44 | 54.45 | 54.58 | 799,393 | +0.68(+1.26%) |
May 10, 2024 | 54.18 | 54.45 | 53.86 | 53.90 | 585,752 | -0.22(-0.41%) |
May 09, 2024 | 53.44 | 54.45 | 53.02 | 54.12 | 1,442,822 | +0.87(+1.63%) |
May 08, 2024 | 54.12 | 54.32 | 53.09 | 53.25 | 1,319,133 | -1.18(-2.17%) |
May 07, 2024 | 54.90 | 55.25 | 54.30 | 54.43 | 917,099 | -0.49(-0.89%) |
May 06, 2024 | 54.70 | 55.20 | 54.26 | 54.92 | 1,003,127 | +0.80(+1.48%) |
May 03, 2024 | 54.94 | 55.00 | 53.82 | 54.12 | 973,128 | -0.04(-0.07%) |
May 02, 2024 | 54.42 | 54.42 | 53.26 | 54.16 | 1,330,703 | +0.81(+1.52%) |
May 01, 2024 | 52.74 | 54.21 | 52.53 | 53.35 | 1,549,212 | -0.16(-0.30%) |
Apr 30, 2024 | 53.61 | 54.28 | 52.57 | 53.51 | 1,791,244 | -0.44(-0.82%) |
Apr 29, 2024 | 53.23 | 54.89 | 53.23 | 53.95 | 1,745,329 | +0.77(+1.45%) |
Apr 26, 2024 | 54.14 | 55.22 | 52.48 | 53.18 | 6,825,361 | -9.71(-15.44%) |
Apr 25, 2024 | 63.43 | 63.64 | 62.76 | 62.89 | 955,983 | -0.70(-1.10%) |
Apr 24, 2024 | 63.67 | 63.94 | 63.08 | 63.59 | 649,065 | -0.01(-0.02%) |
Apr 23, 2024 | 63.76 | 64.05 | 63.11 | 63.60 | 712,980 | +0.36(+0.57%) |
Apr 22, 2024 | 63.09 | 63.75 | 62.80 | 63.24 | 650,310 | +0.58(+0.93%) |
Apr 19, 2024 | 62.91 | 63.36 | 62.51 | 62.66 | 1,018,647 | -0.27(-0.43%) |
Apr 18, 2024 | 63.72 | 63.90 | 62.84 | 62.93 | 733,905 | -0.76(-1.19%) |
Apr 17, 2024 | 65.34 | 65.36 | 63.67 | 63.69 | 918,215 | -0.97(-1.50%) |
Apr 16, 2024 | 64.28 | 65.07 | 64.07 | 64.66 | 562,234 | +0.10(+0.15%) |
Apr 15, 2024 | 65.00 | 65.78 | 64.44 | 64.56 | 538,390 | +0.16(+0.25%) |
Apr 12, 2024 | 64.87 | 65.07 | 64.23 | 64.40 | 702,846 | -1.04(-1.59%) |
Apr 11, 2024 | 65.06 | 65.65 | 64.46 | 65.44 | 669,951 | +0.36(+0.55%) |
Apr 10, 2024 | 65.64 | 65.82 | 64.77 | 65.08 | 475,580 | -1.57(-2.36%) |
Apr 09, 2024 | 66.19 | 67.00 | 65.96 | 66.65 | 621,945 | +0.66(+1.00%) |
Apr 08, 2024 | 66.56 | 66.87 | 65.84 | 65.99 | 684,571 | -0.14(-0.21%) |
Apr 05, 2024 | 65.72 | 66.41 | 65.70 | 66.13 | 645,418 | +0.47(+0.72%) |
Apr 04, 2024 | 67.41 | 67.57 | 65.34 | 65.66 | 759,293 | -1.20(-1.79%) |
Apr 03, 2024 | 66.50 | 67.50 | 66.50 | 66.86 | 804,559 | +0.20(+0.30%) |
Apr 02, 2024 | 66.84 | 67.11 | 66.33 | 66.66 | 870,645 | -1.01(-1.49%) |