Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 56.63 | 56.76 | 56.33 | 56.61 | 640,535 | +0.02(+0.04%) |
May 16, 2024 | 56.89 | 57.07 | 56.51 | 56.59 | 376,354 | -0.29(-0.51%) |
May 15, 2024 | 56.88 | 57.20 | 56.50 | 56.88 | 564,742 | +0.40(+0.71%) |
May 14, 2024 | 56.45 | 56.61 | 56.04 | 56.48 | 493,064 | +0.36(+0.64%) |
May 13, 2024 | 57.38 | 57.60 | 56.08 | 56.12 | 442,330 | -0.99(-1.73%) |
May 10, 2024 | 56.50 | 57.17 | 56.22 | 57.11 | 532,742 | +0.69(+1.22%) |
May 09, 2024 | 55.86 | 56.45 | 55.70 | 56.42 | 344,220 | +0.56(+1.00%) |
May 08, 2024 | 55.68 | 56.15 | 55.52 | 55.86 | 487,081 | +0.08(+0.14%) |
May 07, 2024 | 55.76 | 56.30 | 55.62 | 55.78 | 528,501 | +0.21(+0.38%) |
May 06, 2024 | 55.25 | 55.95 | 55.20 | 55.57 | 408,804 | +0.70(+1.28%) |
May 03, 2024 | 55.51 | 55.51 | 54.46 | 54.87 | 442,680 | +0.11(+0.20%) |
May 02, 2024 | 55.75 | 55.75 | 53.66 | 54.76 | 689,755 | +1.82(+3.44%) |
May 01, 2024 | 53.18 | 53.45 | 52.66 | 52.94 | 441,671 | -0.16(-0.30%) |
Apr 30, 2024 | 53.78 | 53.78 | 52.93 | 53.10 | 753,552 | -0.83(-1.54%) |
Apr 29, 2024 | 54.06 | 54.40 | 53.57 | 53.93 | 566,192 | +0.10(+0.19%) |
Apr 26, 2024 | 54.89 | 54.89 | 53.66 | 53.83 | 613,408 | -1.07(-1.95%) |
Apr 25, 2024 | 55.08 | 55.11 | 54.47 | 54.90 | 539,256 | -0.37(-0.67%) |
Apr 24, 2024 | 53.53 | 55.33 | 53.10 | 55.27 | 903,358 | +1.52(+2.83%) |
Apr 23, 2024 | 53.41 | 54.01 | 53.12 | 53.75 | 537,901 | +0.18(+0.34%) |
Apr 22, 2024 | 53.21 | 53.91 | 52.82 | 53.57 | 382,224 | +0.14(+0.26%) |
Apr 19, 2024 | 51.90 | 53.47 | 51.81 | 53.43 | 519,983 | +1.42(+2.73%) |
Apr 18, 2024 | 52.30 | 52.54 | 51.88 | 52.01 | 463,820 | -0.03(-0.06%) |
Apr 17, 2024 | 51.95 | 52.38 | 51.68 | 52.04 | 484,585 | +0.31(+0.60%) |
Apr 16, 2024 | 52.54 | 52.54 | 51.46 | 51.73 | 550,628 | -1.10(-2.08%) |
Apr 15, 2024 | 53.46 | 53.86 | 52.74 | 52.83 | 388,614 | -0.37(-0.70%) |
Apr 12, 2024 | 54.00 | 54.29 | 53.00 | 53.20 | 551,925 | -0.55(-1.02%) |
Apr 11, 2024 | 53.87 | 53.88 | 53.13 | 53.75 | 391,124 | +0.34(+0.64%) |
Apr 10, 2024 | 53.00 | 53.63 | 52.62 | 53.41 | 415,893 | -0.31(-0.58%) |
Apr 09, 2024 | 53.58 | 53.91 | 53.29 | 53.72 | 428,893 | +0.32(+0.60%) |
Apr 08, 2024 | 52.80 | 53.55 | 52.80 | 53.40 | 351,429 | +0.69(+1.31%) |
Apr 05, 2024 | 52.65 | 52.87 | 52.04 | 52.71 | 447,896 | -0.22(-0.42%) |
Apr 04, 2024 | 53.58 | 53.88 | 52.83 | 52.93 | 355,229 | -0.26(-0.49%) |
Apr 03, 2024 | 53.09 | 53.33 | 52.71 | 53.19 | 403,504 | +0.10(+0.19%) |
Apr 02, 2024 | 53.49 | 53.84 | 52.71 | 53.09 | 374,952 | -0.26(-0.49%) |