Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 59.57 | 59.85 | 59.14 | 59.29 | 15,426 | -0.42(-0.70%) |
May 21, 2024 | 59.41 | 59.73 | 59.39 | 59.71 | 77,396 | +0.02(+0.03%) |
May 20, 2024 | 59.62 | 59.85 | 59.59 | 59.69 | 13,387 | +0.07(+0.12%) |
May 17, 2024 | 59.44 | 59.62 | 59.37 | 59.62 | 31,433 | +0.15(+0.25%) |
May 16, 2024 | 59.52 | 59.60 | 59.36 | 59.47 | 40,839 | -0.11(-0.18%) |
May 15, 2024 | 59.31 | 59.66 | 59.31 | 59.58 | 25,730 | +0.78(+1.33%) |
May 14, 2024 | 58.70 | 58.91 | 58.70 | 58.80 | 22,478 | +0.35(+0.60%) |
May 13, 2024 | 58.87 | 58.98 | 58.45 | 58.45 | 16,302 | -0.15(-0.25%) |
May 10, 2024 | 58.61 | 58.63 | 58.46 | 58.60 | 16,955 | +0.16(+0.27%) |
May 09, 2024 | 58.19 | 58.48 | 58.06 | 58.44 | 173,700 | +0.09(+0.15%) |
May 08, 2024 | 57.97 | 58.35 | 57.86 | 58.35 | 23,308 | +0.45(+0.78%) |
May 07, 2024 | 57.79 | 58.02 | 57.79 | 57.90 | 18,996 | +0.42(+0.73%) |
May 06, 2024 | 57.11 | 57.48 | 57.08 | 57.48 | 65,313 | +0.62(+1.09%) |
May 03, 2024 | 56.77 | 57.01 | 56.53 | 56.86 | 51,578 | +0.76(+1.35%) |
May 02, 2024 | 55.51 | 56.11 | 55.49 | 56.10 | 17,917 | +0.94(+1.70%) |
May 01, 2024 | 55.13 | 55.73 | 54.89 | 55.16 | 37,129 | +0.36(+0.66%) |
Apr 30, 2024 | 55.04 | 55.47 | 54.80 | 54.80 | 32,038 | -0.66(-1.19%) |
Apr 29, 2024 | 55.39 | 55.57 | 55.32 | 55.46 | 20,800 | +0.15(+0.28%) |
Apr 26, 2024 | 55.00 | 55.41 | 55.00 | 55.31 | 23,434 | +0.34(+0.61%) |
Apr 25, 2024 | 54.67 | 55.07 | 54.22 | 54.97 | 33,382 | -0.16(-0.29%) |
Apr 24, 2024 | 55.15 | 55.24 | 54.84 | 55.13 | 42,865 | -0.23(-0.41%) |
Apr 23, 2024 | 54.60 | 55.39 | 54.60 | 55.36 | 28,863 | +0.82(+1.50%) |
Apr 22, 2024 | 54.43 | 54.76 | 54.27 | 54.54 | 18,552 | +0.46(+0.85%) |
Apr 19, 2024 | 54.05 | 54.29 | 53.94 | 54.08 | 74,030 | +0.09(+0.16%) |
Apr 18, 2024 | 53.66 | 54.17 | 53.66 | 53.99 | 52,322 | +0.65(+1.23%) |
Apr 17, 2024 | 53.78 | 53.78 | 53.06 | 53.34 | 30,178 | -0.02(-0.04%) |
Apr 16, 2024 | 53.63 | 53.65 | 53.14 | 53.36 | 183,072 | -0.32(-0.60%) |
Apr 15, 2024 | 54.37 | 54.42 | 53.55 | 53.68 | 39,110 | +0.11(+0.21%) |
Apr 12, 2024 | 53.89 | 54.03 | 53.41 | 53.57 | 30,393 | -0.54(-1.00%) |
Apr 11, 2024 | 54.26 | 54.36 | 53.87 | 54.11 | 25,225 | +0.06(+0.11%) |
Apr 10, 2024 | 54.35 | 54.38 | 53.91 | 54.05 | 77,313 | -1.15(-2.08%) |
Apr 09, 2024 | 55.22 | 55.31 | 54.92 | 55.20 | 24,892 | +0.11(+0.20%) |
Apr 08, 2024 | 54.99 | 55.19 | 54.96 | 55.09 | 22,243 | +0.14(+0.25%) |
Apr 05, 2024 | 54.75 | 55.10 | 54.65 | 54.95 | 33,595 | +0.08(+0.14%) |
Apr 04, 2024 | 55.45 | 55.61 | 54.71 | 54.87 | 16,524 | -0.11(-0.19%) |
Apr 03, 2024 | 54.67 | 55.18 | 54.67 | 54.98 | 24,770 | +0.21(+0.38%) |
Apr 02, 2024 | 55.09 | 55.09 | 54.64 | 54.77 | 21,145 | -0.49(-0.89%) |
Apr 01, 2024 | 55.65 | 55.65 | 55.05 | 55.26 | 35,683 | -0.27(-0.49%) |
Mar 28, 2024 | 55.48 | 55.68 | 55.48 | 55.53 | 28,238 | -0.08(-0.14%) |
Mar 27, 2024 | 55.01 | 55.62 | 55.01 | 55.61 | 23,046 | +0.75(+1.37%) |
Mar 26, 2024 | 55.02 | 55.09 | 54.86 | 54.86 | 30,155 | -0.17(-0.31%) |
Mar 25, 2024 | 55.20 | 55.39 | 55.02 | 55.03 | 25,481 | -0.34(-0.61%) |
Mar 22, 2024 | 55.63 | 55.76 | 55.32 | 55.37 | 16,190 | -0.25(-0.46%) |
Mar 21, 2024 | 55.50 | 55.97 | 55.50 | 55.62 | 36,741 | +0.17(+0.31%) |
Mar 20, 2024 | 54.86 | 55.51 | 54.82 | 55.45 | 44,899 | +0.69(+1.26%) |
Mar 19, 2024 | 54.24 | 54.79 | 54.24 | 54.76 | 24,985 | +0.68(+1.26%) |
Mar 18, 2024 | 54.45 | 54.62 | 54.08 | 54.08 | 29,406 | -0.32(-0.59%) |
Mar 15, 2024 | 54.30 | 54.51 | 54.30 | 54.40 | 29,844 | +0.03(+0.06%) |
Mar 14, 2024 | 54.70 | 54.70 | 54.07 | 54.37 | 28,329 | -0.23(-0.42%) |
Mar 13, 2024 | 54.44 | 54.85 | 54.44 | 54.60 | 43,171 | +0.25(+0.46%) |
Mar 12, 2024 | 54.35 | 54.45 | 54.09 | 54.35 | 56,282 | +0.04(+0.07%) |
Mar 11, 2024 | 54.39 | 54.43 | 54.10 | 54.31 | 22,155 | -0.12(-0.22%) |
Mar 08, 2024 | 54.70 | 54.91 | 54.40 | 54.43 | 18,185 | -0.06(-0.11%) |
Mar 07, 2024 | 54.43 | 54.55 | 54.40 | 54.49 | 14,600 | +0.54(+1.00%) |
Mar 06, 2024 | 53.93 | 54.14 | 53.92 | 53.95 | 22,191 | +0.55(+1.03%) |
Mar 05, 2024 | 53.83 | 54.05 | 53.39 | 53.40 | 20,123 | -0.39(-0.73%) |
Mar 04, 2024 | 53.40 | 53.94 | 53.40 | 53.79 | 33,168 | +0.32(+0.60%) |