Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 52.70 | 52.76 | 52.11 | 52.18 | 4,659,842 | -0.13(-0.25%) |
May 23, 2024 | 53.72 | 53.73 | 52.28 | 52.31 | 5,574,688 | -1.41(-2.62%) |
May 22, 2024 | 54.81 | 55.00 | 53.66 | 53.72 | 5,758,094 | -1.36(-2.47%) |
May 21, 2024 | 54.98 | 55.49 | 54.96 | 55.08 | 3,781,746 | +0.10(+0.18%) |
May 20, 2024 | 55.14 | 55.50 | 54.88 | 54.98 | 3,911,644 | -0.15(-0.27%) |
May 17, 2024 | 55.29 | 55.29 | 54.88 | 55.13 | 4,270,910 | -0.06(-0.11%) |
May 16, 2024 | 55.05 | 55.42 | 54.92 | 55.19 | 4,198,462 | +0.08(+0.15%) |
May 15, 2024 | 55.29 | 55.52 | 54.98 | 55.11 | 6,021,984 | +0.24(+0.44%) |
May 14, 2024 | 55.15 | 55.40 | 54.67 | 54.87 | 4,898,827 | -0.09(-0.16%) |
May 13, 2024 | 55.45 | 55.49 | 54.84 | 54.96 | 3,926,469 | -0.05(-0.09%) |
May 10, 2024 | 54.74 | 55.14 | 54.61 | 55.01 | 3,859,736 | +0.38(+0.70%) |
May 09, 2024 | 55.00 | 55.06 | 54.28 | 54.63 | 6,112,526 | -0.16(-0.29%) |
May 08, 2024 | 54.78 | 54.98 | 54.53 | 54.79 | 6,601,329 | -0.23(-0.42%) |
May 07, 2024 | 55.32 | 55.59 | 54.85 | 55.02 | 6,356,795 | -0.43(-0.78%) |
May 06, 2024 | 55.48 | 55.67 | 55.15 | 55.45 | 6,844,358 | +0.19(+0.34%) |
May 03, 2024 | 55.40 | 55.75 | 54.86 | 55.26 | 9,076,578 | +0.35(+0.64%) |
May 02, 2024 | 54.43 | 54.94 | 54.02 | 54.91 | 5,895,988 | +0.99(+1.84%) |
May 01, 2024 | 53.37 | 54.54 | 53.34 | 53.92 | 5,868,882 | +0.38(+0.71%) |
Apr 30, 2024 | 53.98 | 54.12 | 53.51 | 53.54 | 8,569,069 | -0.51(-0.95%) |
Apr 29, 2024 | 53.74 | 54.28 | 53.67 | 54.05 | 6,591,135 | +0.60(+1.12%) |
Apr 26, 2024 | 53.63 | 53.95 | 53.26 | 53.46 | 6,894,221 | -0.09(-0.17%) |
Apr 25, 2024 | 52.78 | 53.65 | 52.63 | 53.55 | 4,903,701 | +0.13(+0.24%) |
Apr 24, 2024 | 52.92 | 53.49 | 52.61 | 53.42 | 5,365,011 | +0.28(+0.52%) |
Apr 23, 2024 | 52.98 | 53.33 | 52.86 | 53.14 | 6,682,056 | +0.06(+0.11%) |
Apr 22, 2024 | 52.75 | 53.13 | 52.30 | 53.08 | 4,200,830 | +0.29(+0.55%) |
Apr 19, 2024 | 51.94 | 52.91 | 51.93 | 52.79 | 6,643,087 | +1.01(+1.94%) |
Apr 18, 2024 | 51.19 | 51.80 | 50.89 | 51.78 | 4,983,352 | +0.75(+1.46%) |
Apr 17, 2024 | 50.57 | 51.30 | 50.41 | 51.04 | 5,144,332 | +0.48(+0.94%) |
Apr 16, 2024 | 51.28 | 51.33 | 50.54 | 50.56 | 7,151,904 | -0.85(-1.65%) |
Apr 15, 2024 | 52.05 | 52.10 | 51.11 | 51.41 | 6,280,115 | -0.37(-0.71%) |
Apr 12, 2024 | 51.94 | 52.05 | 51.61 | 51.77 | 6,441,134 | -0.22(-0.42%) |
Apr 11, 2024 | 52.21 | 52.51 | 51.85 | 51.99 | 5,750,378 | +0.10(+0.19%) |
Apr 10, 2024 | 52.76 | 53.11 | 51.46 | 51.89 | 7,612,739 | -2.23(-4.12%) |
Apr 09, 2024 | 53.51 | 54.13 | 53.45 | 54.12 | 3,419,040 | +0.74(+1.38%) |
Apr 08, 2024 | 52.80 | 53.41 | 52.69 | 53.39 | 4,025,667 | +0.63(+1.19%) |
Apr 05, 2024 | 51.94 | 52.91 | 51.72 | 52.76 | 4,741,037 | +0.39(+0.74%) |
Apr 04, 2024 | 52.66 | 53.20 | 52.20 | 52.37 | 3,941,702 | -0.15(-0.28%) |
Apr 03, 2024 | 52.59 | 52.72 | 52.29 | 52.52 | 4,705,441 | -0.10(-0.19%) |
Apr 02, 2024 | 52.72 | 52.82 | 52.41 | 52.62 | 5,131,517 | -0.59(-1.10%) |