Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 56.25 | 57.19 | 56.03 | 56.93 | 632,954 | +0.71(+1.26%) |
May 15, 2024 | 56.64 | 56.76 | 56.12 | 56.22 | 402,883 | +0.18(+0.32%) |
May 14, 2024 | 56.86 | 56.86 | 55.76 | 56.04 | 411,975 | -0.30(-0.53%) |
May 13, 2024 | 56.60 | 56.98 | 56.24 | 56.34 | 335,215 | -0.06(-0.11%) |
May 10, 2024 | 57.13 | 58.13 | 56.27 | 56.40 | 529,908 | -0.52(-0.92%) |
May 09, 2024 | 55.72 | 57.13 | 55.32 | 56.92 | 823,297 | +1.21(+2.16%) |
May 08, 2024 | 55.75 | 56.16 | 55.62 | 55.72 | 427,186 | -0.38(-0.67%) |
May 07, 2024 | 56.17 | 56.34 | 55.89 | 56.09 | 405,680 | +0.26(+0.46%) |
May 06, 2024 | 55.51 | 55.96 | 55.08 | 55.83 | 581,546 | +0.70(+1.27%) |
May 03, 2024 | 55.86 | 55.90 | 54.81 | 55.13 | 406,554 | -0.21(-0.38%) |
May 02, 2024 | 55.36 | 55.67 | 54.66 | 55.34 | 621,285 | +0.38(+0.68%) |
May 01, 2024 | 54.43 | 55.53 | 54.05 | 54.96 | 362,330 | +0.69(+1.28%) |
Apr 30, 2024 | 54.04 | 54.51 | 53.58 | 54.27 | 720,896 | -0.08(-0.15%) |
Apr 29, 2024 | 53.51 | 54.37 | 53.51 | 54.35 | 589,669 | +1.11(+2.08%) |
Apr 26, 2024 | 53.78 | 54.00 | 53.21 | 53.24 | 465,638 | -0.34(-0.63%) |
Apr 25, 2024 | 53.68 | 53.75 | 53.19 | 53.58 | 428,136 | -0.34(-0.62%) |
Apr 24, 2024 | 53.19 | 54.00 | 52.79 | 53.92 | 361,785 | +0.17(+0.31%) |
Apr 23, 2024 | 53.37 | 54.16 | 53.37 | 53.75 | 334,588 | +0.05(+0.09%) |
Apr 22, 2024 | 53.27 | 54.14 | 53.15 | 53.70 | 342,755 | +0.32(+0.59%) |
Apr 19, 2024 | 51.85 | 53.52 | 51.85 | 53.38 | 531,609 | +1.52(+2.94%) |
Apr 18, 2024 | 51.37 | 51.95 | 51.15 | 51.86 | 542,616 | +0.72(+1.41%) |
Apr 17, 2024 | 50.89 | 51.35 | 50.53 | 51.14 | 434,907 | +0.52(+1.04%) |
Apr 16, 2024 | 51.11 | 51.18 | 50.15 | 50.61 | 381,733 | -0.79(-1.54%) |
Apr 15, 2024 | 51.84 | 51.91 | 51.01 | 51.41 | 401,015 | -0.24(-0.46%) |
Apr 12, 2024 | 51.97 | 52.24 | 51.09 | 51.64 | 340,947 | -0.22(-0.42%) |
Apr 11, 2024 | 52.11 | 52.20 | 51.27 | 51.86 | 424,630 | +0.17(+0.33%) |
Apr 10, 2024 | 52.51 | 53.09 | 51.38 | 51.69 | 546,468 | -2.09(-3.88%) |
Apr 09, 2024 | 54.07 | 54.30 | 53.50 | 53.78 | 362,482 | -0.10(-0.18%) |
Apr 08, 2024 | 53.31 | 53.94 | 53.24 | 53.88 | 529,121 | +0.75(+1.41%) |
Apr 05, 2024 | 52.95 | 53.31 | 52.52 | 53.13 | 415,701 | -0.27(-0.50%) |
Apr 04, 2024 | 53.94 | 53.97 | 52.91 | 53.39 | 296,056 | -0.03(-0.06%) |
Apr 03, 2024 | 53.48 | 53.69 | 53.11 | 53.42 | 576,554 | -0.18(-0.33%) |
Apr 02, 2024 | 52.91 | 53.68 | 52.91 | 53.60 | 539,094 | +0.38(+0.71%) |
Apr 01, 2024 | 54.03 | 54.12 | 53.04 | 53.22 | 351,388 | -0.75(-1.39%) |
Mar 28, 2024 | 53.47 | 54.01 | 53.41 | 53.98 | 688,567 | +0.55(+1.04%) |
Mar 27, 2024 | 51.94 | 53.47 | 51.94 | 53.42 | 537,932 | +1.80(+3.49%) |
Mar 26, 2024 | 52.42 | 52.42 | 51.46 | 51.62 | 457,504 | -0.60(-1.15%) |
Mar 25, 2024 | 51.89 | 52.24 | 51.51 | 52.23 | 539,575 | +0.57(+1.11%) |
Mar 22, 2024 | 51.90 | 51.92 | 51.60 | 51.65 | 442,176 | +0.21(+0.40%) |
Mar 21, 2024 | 51.60 | 52.16 | 51.29 | 51.45 | 670,622 | -0.16(-0.31%) |
Mar 20, 2024 | 51.30 | 51.69 | 51.22 | 51.60 | 685,159 | +0.17(+0.33%) |
Mar 19, 2024 | 51.27 | 51.92 | 51.27 | 51.44 | 1,151,240 | +0.30(+0.58%) |
Mar 18, 2024 | 51.43 | 51.64 | 50.93 | 51.14 | 718,811 | -0.39(-0.75%) |
Mar 15, 2024 | 51.22 | 52.23 | 51.22 | 51.52 | 1,602,824 | -0.24(-0.46%) |
Mar 14, 2024 | 51.89 | 52.18 | 50.95 | 51.76 | 906,086 | -0.38(-0.72%) |
Mar 13, 2024 | 53.01 | 53.73 | 52.11 | 52.14 | 562,881 | -0.62(-1.18%) |
Mar 12, 2024 | 53.01 | 53.51 | 52.33 | 52.76 | 364,438 | -0.62(-1.17%) |
Mar 11, 2024 | 53.23 | 53.83 | 52.78 | 53.38 | 462,287 | +0.16(+0.30%) |
Mar 08, 2024 | 52.77 | 53.27 | 52.48 | 53.22 | 387,922 | +0.77(+1.47%) |
Mar 07, 2024 | 52.26 | 52.67 | 52.21 | 52.45 | 311,786 | +0.73(+1.41%) |
Mar 06, 2024 | 52.11 | 52.33 | 51.52 | 51.72 | 457,843 | +0.06(+0.11%) |
Mar 05, 2024 | 52.02 | 52.69 | 51.47 | 51.66 | 357,453 | -0.13(-0.25%) |
Mar 04, 2024 | 50.60 | 51.88 | 50.60 | 51.79 | 349,724 | +0.95(+1.87%) |