Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 54.51 | 54.53 | 53.84 | 54.20 | 10,570,799 | -0.24(-0.44%) |
May 16, 2024 | 54.72 | 55.16 | 54.35 | 54.44 | 9,671,756 | +0.06(+0.11%) |
May 15, 2024 | 54.93 | 55.13 | 54.18 | 54.38 | 4,889,560 | -0.90(-1.63%) |
May 14, 2024 | 55.19 | 55.39 | 54.80 | 55.28 | 4,419,437 | +0.37(+0.67%) |
May 13, 2024 | 55.65 | 55.94 | 54.86 | 54.91 | 3,256,706 | -0.70(-1.25%) |
May 10, 2024 | 54.64 | 55.68 | 54.59 | 55.61 | 3,469,025 | +0.90(+1.64%) |
May 09, 2024 | 55.11 | 55.13 | 54.47 | 54.71 | 3,499,817 | -0.38(-0.69%) |
May 08, 2024 | 55.09 | 55.27 | 54.56 | 55.09 | 4,697,152 | +0.07(+0.13%) |
May 07, 2024 | 55.12 | 55.26 | 54.73 | 55.02 | 4,918,552 | +0.07(+0.13%) |
May 06, 2024 | 54.77 | 54.97 | 54.40 | 54.95 | 3,744,483 | +0.46(+0.84%) |
May 03, 2024 | 54.46 | 54.59 | 53.95 | 54.49 | 4,964,082 | -0.31(-0.56%) |
May 02, 2024 | 54.64 | 54.93 | 54.45 | 54.80 | 3,557,927 | +0.32(+0.58%) |
May 01, 2024 | 54.79 | 55.08 | 54.22 | 54.48 | 4,105,780 | -0.61(-1.10%) |
Apr 30, 2024 | 55.06 | 55.44 | 54.86 | 55.09 | 4,837,030 | -0.19(-0.34%) |
Apr 29, 2024 | 55.19 | 55.39 | 54.63 | 55.28 | 3,722,605 | +0.08(+0.14%) |
Apr 26, 2024 | 55.38 | 55.70 | 55.09 | 55.20 | 3,490,377 | -0.42(-0.75%) |
Apr 25, 2024 | 55.85 | 56.15 | 55.30 | 55.62 | 3,236,112 | -0.24(-0.43%) |
Apr 24, 2024 | 55.25 | 55.93 | 55.06 | 55.85 | 3,638,643 | +0.52(+0.93%) |
Apr 23, 2024 | 56.78 | 56.93 | 55.23 | 55.34 | 5,173,662 | -1.29(-2.28%) |
Apr 22, 2024 | 56.50 | 56.84 | 56.05 | 56.63 | 4,282,913 | +0.36(+0.64%) |
Apr 19, 2024 | 55.45 | 56.39 | 55.23 | 56.27 | 4,546,642 | +0.99(+1.80%) |
Apr 18, 2024 | 55.11 | 55.40 | 54.89 | 55.28 | 3,726,549 | +0.31(+0.56%) |
Apr 17, 2024 | 55.21 | 55.77 | 54.80 | 54.97 | 4,981,981 | -0.02(-0.04%) |
Apr 16, 2024 | 56.14 | 56.43 | 54.96 | 54.99 | 6,215,435 | -0.08(-0.14%) |
Apr 15, 2024 | 55.34 | 55.68 | 54.99 | 55.07 | 4,250,455 | +0.16(+0.29%) |
Apr 12, 2024 | 55.62 | 55.82 | 54.89 | 54.91 | 3,883,303 | -0.95(-1.69%) |
Apr 11, 2024 | 56.45 | 56.45 | 55.48 | 55.85 | 3,289,845 | -0.45(-0.79%) |
Apr 10, 2024 | 54.91 | 56.41 | 54.71 | 56.30 | 5,106,559 | +1.17(+2.13%) |
Apr 09, 2024 | 55.18 | 55.44 | 54.82 | 55.13 | 4,752,423 | +0.05(+0.09%) |
Apr 08, 2024 | 55.60 | 56.75 | 54.97 | 55.08 | 7,160,871 | -1.93(-3.39%) |
Apr 05, 2024 | 57.19 | 57.22 | 56.57 | 57.01 | 3,639,830 | -0.13(-0.23%) |
Apr 04, 2024 | 57.56 | 57.83 | 56.97 | 57.14 | 4,755,417 | -0.32(-0.55%) |
Apr 03, 2024 | 57.53 | 58.03 | 56.99 | 57.46 | 3,837,782 | -0.06(-0.10%) |
Apr 02, 2024 | 56.97 | 57.53 | 56.80 | 57.52 | 4,429,428 | +0.83(+1.46%) |
Apr 01, 2024 | 56.90 | 57.10 | 56.67 | 56.69 | 3,071,475 | -0.14(-0.25%) |
Mar 28, 2024 | 56.63 | 57.06 | 56.61 | 56.83 | 6,492,696 | +0.23(+0.40%) |
Mar 27, 2024 | 56.13 | 56.63 | 55.95 | 56.60 | 4,013,723 | +0.51(+0.90%) |
Mar 26, 2024 | 55.78 | 56.43 | 55.68 | 56.09 | 4,261,102 | +0.43(+0.77%) |
Mar 25, 2024 | 56.31 | 56.48 | 55.57 | 55.67 | 4,535,128 | -0.59(-1.04%) |
Mar 22, 2024 | 56.95 | 56.96 | 56.17 | 56.25 | 3,637,908 | -0.47(-0.82%) |
Mar 21, 2024 | 56.63 | 56.84 | 56.17 | 56.72 | 7,078,761 | +0.19(+0.33%) |
Mar 20, 2024 | 56.18 | 56.54 | 56.01 | 56.53 | 3,173,832 | +0.35(+0.62%) |
Mar 19, 2024 | 56.10 | 56.56 | 56.01 | 56.18 | 5,370,444 | +0.29(+0.52%) |
Mar 18, 2024 | 55.46 | 55.99 | 55.30 | 55.89 | 4,043,290 | +0.13(+0.23%) |
Mar 15, 2024 | 54.99 | 56.15 | 54.97 | 55.77 | 7,917,211 | +0.55(+0.99%) |
Mar 14, 2024 | 55.68 | 55.90 | 54.88 | 55.22 | 5,471,683 | -0.57(-1.02%) |
Mar 13, 2024 | 55.06 | 55.83 | 54.94 | 55.79 | 4,778,414 | +0.77(+1.39%) |
Mar 12, 2024 | 54.71 | 55.46 | 54.68 | 55.02 | 5,832,999 | +0.32(+0.58%) |
Mar 11, 2024 | 55.58 | 55.79 | 54.62 | 54.70 | 6,809,149 | -0.97(-1.75%) |
Mar 08, 2024 | 55.19 | 55.75 | 54.52 | 55.68 | 9,693,390 | +0.49(+0.88%) |
Mar 07, 2024 | 51.98 | 55.24 | 51.46 | 55.19 | 17,859,416 | +4.96(+9.88%) |
Mar 06, 2024 | 49.45 | 50.38 | 49.17 | 50.22 | 7,768,218 | +1.00(+2.04%) |
Mar 05, 2024 | 49.37 | 49.94 | 49.19 | 49.22 | 5,401,047 | +0.11(+0.22%) |
Mar 04, 2024 | 48.86 | 49.77 | 48.74 | 49.11 | 5,338,292 | +0.21(+0.43%) |