Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 56.16 | 56.42 | 56.09 | 56.41 | 939,820 | +0.32(+0.57%) |
May 16, 2024 | 56.21 | 56.26 | 56.06 | 56.09 | 1,090,460 | -0.31(-0.55%) |
May 15, 2024 | 56.27 | 56.41 | 56.02 | 56.40 | 1,479,222 | +0.41(+0.74%) |
May 14, 2024 | 55.78 | 55.99 | 55.75 | 55.98 | 989,455 | +0.44(+0.78%) |
May 13, 2024 | 55.59 | 55.77 | 55.52 | 55.55 | 1,147,185 | -0.01(-0.01%) |
May 10, 2024 | 55.63 | 55.70 | 55.48 | 55.55 | 772,413 | +0.19(+0.33%) |
May 09, 2024 | 54.98 | 55.37 | 54.93 | 55.37 | 710,621 | +0.44(+0.80%) |
May 08, 2024 | 54.73 | 54.95 | 54.68 | 54.93 | 905,249 | -0.14(-0.25%) |
May 07, 2024 | 55.06 | 55.19 | 54.99 | 55.07 | 913,512 | +0.09(+0.16%) |
May 06, 2024 | 54.91 | 55.02 | 54.85 | 54.98 | 978,842 | +0.41(+0.76%) |
May 03, 2024 | 54.66 | 54.73 | 54.26 | 54.56 | 1,503,969 | +0.36(+0.67%) |
May 02, 2024 | 53.95 | 54.27 | 53.76 | 54.20 | 2,425,614 | +0.80(+1.50%) |
May 01, 2024 | 53.49 | 53.95 | 53.28 | 53.40 | 1,714,942 | -0.07(-0.13%) |
Apr 30, 2024 | 53.93 | 54.08 | 53.19 | 53.47 | 1,248,701 | -0.70(-1.29%) |
Apr 29, 2024 | 53.99 | 54.24 | 53.98 | 54.17 | 1,235,597 | +0.38(+0.71%) |
Apr 26, 2024 | 53.73 | 53.88 | 53.58 | 53.79 | 1,218,309 | +0.31(+0.58%) |
Apr 25, 2024 | 53.09 | 53.58 | 52.95 | 53.48 | 1,562,045 | -0.18(-0.34%) |
Apr 24, 2024 | 53.75 | 53.75 | 53.45 | 53.66 | 1,113,184 | -0.18(-0.33%) |
Apr 23, 2024 | 53.51 | 53.92 | 53.46 | 53.84 | 1,194,444 | +0.42(+0.79%) |
Apr 22, 2024 | 53.10 | 53.58 | 53.03 | 53.42 | 1,291,719 | +0.60(+1.14%) |
Apr 19, 2024 | 52.63 | 52.90 | 52.59 | 52.82 | 1,966,962 | +0.28(+0.53%) |
Apr 18, 2024 | 52.61 | 52.85 | 52.42 | 52.54 | 1,453,582 | +0.00(+0.00%) |
Apr 17, 2024 | 52.69 | 52.82 | 52.32 | 52.54 | 1,796,789 | +0.20(+0.38%) |
Apr 16, 2024 | 52.58 | 52.59 | 52.19 | 52.34 | 1,864,886 | -0.83(-1.56%) |
Apr 15, 2024 | 53.83 | 53.90 | 53.06 | 53.17 | 2,043,787 | -0.06(-0.11%) |
Apr 12, 2024 | 53.67 | 53.84 | 53.18 | 53.23 | 2,180,139 | -0.63(-1.17%) |
Apr 11, 2024 | 54.03 | 54.10 | 53.38 | 53.86 | 1,468,316 | -0.02(-0.05%) |
Apr 10, 2024 | 53.95 | 54.11 | 53.67 | 53.88 | 1,970,846 | -0.71(-1.29%) |
Apr 09, 2024 | 54.83 | 54.92 | 54.42 | 54.59 | 1,669,998 | +0.03(+0.05%) |
Apr 08, 2024 | 54.57 | 54.66 | 54.42 | 54.56 | 1,403,780 | +0.38(+0.70%) |
Apr 05, 2024 | 54.01 | 54.27 | 53.83 | 54.18 | 2,067,628 | +0.10(+0.18%) |
Apr 04, 2024 | 54.81 | 54.84 | 54.03 | 54.08 | 1,809,590 | -0.28(-0.52%) |
Apr 03, 2024 | 54.01 | 54.43 | 54.01 | 54.36 | 1,965,169 | +0.43(+0.80%) |
Apr 02, 2024 | 53.83 | 53.98 | 53.79 | 53.93 | 2,548,637 | -0.12(-0.22%) |