Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 09, 2024 | 51.55 | 51.61 | 51.48 | 51.57 | 5,793,793 | -0.45(-0.87%) |
May 08, 2024 | 51.97 | 52.13 | 51.97 | 52.02 | 5,351,233 | +0.11(+0.21%) |
May 07, 2024 | 51.80 | 51.98 | 51.75 | 51.91 | 4,871,066 | -0.46(-0.88%) |
May 06, 2024 | 52.38 | 52.52 | 52.22 | 52.37 | 3,898,534 | -0.36(-0.68%) |
May 03, 2024 | 52.64 | 52.73 | 52.52 | 52.73 | 5,585,128 | -0.25(-0.47%) |
May 02, 2024 | 52.77 | 53.06 | 52.66 | 52.98 | 6,696,012 | +0.57(+1.09%) |
May 01, 2024 | 52.47 | 52.62 | 52.33 | 52.41 | 4,162,054 | +0.06(+0.11%) |
Apr 30, 2024 | 52.36 | 52.51 | 52.34 | 52.35 | 3,397,307 | -0.18(-0.34%) |
Apr 29, 2024 | 52.46 | 52.58 | 52.41 | 52.53 | 3,995,456 | +0.21(+0.40%) |
Apr 26, 2024 | 52.25 | 52.33 | 52.19 | 52.32 | 2,615,619 | +0.03(+0.06%) |
Apr 25, 2024 | 52.12 | 52.31 | 51.93 | 52.29 | 5,915,456 | +0.28(+0.54%) |
Apr 24, 2024 | 52.01 | 52.02 | 51.89 | 52.01 | 3,700,642 | +0.00(+0.00%) |
Apr 23, 2024 | 51.89 | 52.05 | 51.77 | 52.01 | 3,852,353 | +0.12(+0.23%) |
Apr 22, 2024 | 51.78 | 51.95 | 51.71 | 51.89 | 3,164,984 | +0.56(+1.09%) |
Apr 19, 2024 | 51.10 | 51.35 | 51.10 | 51.33 | 4,544,425 | +0.26(+0.51%) |
Apr 18, 2024 | 50.97 | 51.16 | 50.82 | 51.07 | 4,467,218 | +0.10(+0.20%) |
Apr 17, 2024 | 51.25 | 51.25 | 50.91 | 50.97 | 7,475,968 | -0.18(-0.35%) |
Apr 16, 2024 | 51.18 | 51.25 | 51.06 | 51.15 | 3,581,787 | -0.11(-0.21%) |
Apr 15, 2024 | 51.71 | 51.82 | 51.22 | 51.26 | 4,698,426 | -0.41(-0.79%) |
Apr 12, 2024 | 51.99 | 52.01 | 51.59 | 51.67 | 5,555,822 | -0.68(-1.30%) |
Apr 11, 2024 | 52.17 | 52.37 | 51.95 | 52.35 | 8,662,328 | +0.13(+0.25%) |
Apr 10, 2024 | 52.04 | 52.25 | 51.89 | 52.22 | 12,108,054 | -0.20(-0.38%) |
Apr 09, 2024 | 52.39 | 52.45 | 52.17 | 52.42 | 5,925,708 | +0.04(+0.08%) |
Apr 08, 2024 | 52.28 | 52.44 | 52.23 | 52.38 | 3,414,260 | +0.36(+0.69%) |
Apr 05, 2024 | 51.82 | 52.08 | 51.79 | 52.02 | 3,754,093 | +0.45(+0.87%) |
Apr 04, 2024 | 51.90 | 52.00 | 51.54 | 51.57 | 4,985,181 | -0.11(-0.21%) |
Apr 03, 2024 | 51.60 | 51.78 | 51.52 | 51.68 | 4,570,897 | +0.11(+0.21%) |
Apr 02, 2024 | 51.69 | 51.74 | 51.54 | 51.57 | 3,741,458 | +0.08(+0.16%) |