Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 57.37 | 57.55 | 57.34 | 57.54 | 5,393 | +0.13(+0.23%) |
May 16, 2024 | 57.53 | 57.57 | 57.41 | 57.41 | 24,040 | -0.25(-0.43%) |
May 15, 2024 | 57.39 | 57.66 | 57.29 | 57.66 | 11,853 | +0.50(+0.87%) |
May 14, 2024 | 57.00 | 57.16 | 56.97 | 57.16 | 10,299 | +0.28(+0.49%) |
May 13, 2024 | 56.95 | 57.03 | 56.83 | 56.88 | 6,453 | +0.01(+0.02%) |
May 10, 2024 | 57.05 | 57.06 | 56.85 | 56.87 | 4,841 | +0.06(+0.10%) |
May 09, 2024 | 56.46 | 56.81 | 56.46 | 56.81 | 4,585 | +0.37(+0.66%) |
May 08, 2024 | 56.17 | 56.44 | 56.17 | 56.44 | 3,200 | -0.10(-0.18%) |
May 07, 2024 | 56.62 | 56.67 | 56.46 | 56.54 | 11,877 | -0.08(-0.14%) |
May 06, 2024 | 56.55 | 56.62 | 56.51 | 56.62 | 12,136 | +0.33(+0.59%) |
May 03, 2024 | 56.36 | 56.36 | 56.04 | 56.29 | 34,653 | +0.58(+1.04%) |
May 02, 2024 | 55.43 | 55.77 | 55.27 | 55.71 | 3,921 | +0.92(+1.68%) |
May 01, 2024 | 54.89 | 55.37 | 54.69 | 54.79 | 55,113 | -0.07(-0.13%) |
Apr 30, 2024 | 55.32 | 55.42 | 54.86 | 54.86 | 22,329 | -0.79(-1.42%) |
Apr 29, 2024 | 55.54 | 55.72 | 55.47 | 55.65 | 14,273 | +0.36(+0.65%) |
Apr 26, 2024 | 55.12 | 55.35 | 55.07 | 55.29 | 48,803 | +0.39(+0.71%) |
Apr 25, 2024 | 54.45 | 54.93 | 54.36 | 54.90 | 28,710 | -0.20(-0.36%) |
Apr 24, 2024 | 55.17 | 55.17 | 54.95 | 55.10 | 80,033 | -0.22(-0.40%) |
Apr 23, 2024 | 54.98 | 55.36 | 54.98 | 55.32 | 33,024 | +0.51(+0.94%) |
Apr 22, 2024 | 54.53 | 54.95 | 54.50 | 54.81 | 80,192 | +0.70(+1.29%) |
Apr 19, 2024 | 54.02 | 54.19 | 53.97 | 54.11 | 43,675 | +0.12(+0.22%) |
Apr 18, 2024 | 54.06 | 54.28 | 53.91 | 53.99 | 24,920 | -0.03(-0.06%) |
Apr 17, 2024 | 54.15 | 54.18 | 53.73 | 54.02 | 137,201 | +0.12(+0.22%) |
Apr 16, 2024 | 53.99 | 54.11 | 53.79 | 53.90 | 39,882 | -0.72(-1.32%) |
Apr 15, 2024 | 55.30 | 55.35 | 54.54 | 54.62 | 28,688 | -0.15(-0.28%) |
Apr 12, 2024 | 55.15 | 55.26 | 54.74 | 54.77 | 42,008 | -0.80(-1.44%) |
Apr 11, 2024 | 55.65 | 55.66 | 55.17 | 55.57 | 63,805 | +0.25(+0.45%) |
Apr 10, 2024 | 55.38 | 55.38 | 55.11 | 55.32 | 23,546 | -0.86(-1.53%) |
Apr 09, 2024 | 56.32 | 56.32 | 55.94 | 56.18 | 10,962 | +0.09(+0.16%) |
Apr 08, 2024 | 56.05 | 56.19 | 56.05 | 56.09 | 15,499 | +0.25(+0.45%) |
Apr 05, 2024 | 55.68 | 55.88 | 55.62 | 55.84 | 31,757 | +0.09(+0.16%) |
Apr 04, 2024 | 56.47 | 56.58 | 55.70 | 55.75 | 13,849 | -0.28(-0.51%) |
Apr 03, 2024 | 55.60 | 56.07 | 55.60 | 56.03 | 79,199 | +0.31(+0.57%) |
Apr 02, 2024 | 55.69 | 55.72 | 55.59 | 55.72 | 14,704 | -0.29(-0.52%) |