Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 54.02 | 54.24 | 53.70 | 53.88 | 75,365 | +0.17(+0.32%) |
May 09, 2024 | 53.81 | 53.85 | 53.49 | 53.71 | 65,022 | -0.13(-0.24%) |
May 08, 2024 | 53.56 | 54.05 | 53.50 | 53.84 | 62,406 | -0.02(-0.04%) |
May 07, 2024 | 53.93 | 54.09 | 53.73 | 53.86 | 57,179 | -0.01(-0.02%) |
May 06, 2024 | 53.30 | 53.87 | 53.24 | 53.87 | 80,266 | +0.92(+1.74%) |
May 03, 2024 | 52.75 | 53.00 | 52.48 | 52.95 | 101,383 | +0.89(+1.71%) |
May 02, 2024 | 51.84 | 52.07 | 51.25 | 52.06 | 37,289 | +0.67(+1.30%) |
May 01, 2024 | 51.50 | 52.12 | 51.13 | 51.39 | 177,313 | -0.41(-0.79%) |
Apr 30, 2024 | 52.45 | 52.63 | 51.76 | 51.80 | 59,234 | -0.76(-1.45%) |
Apr 29, 2024 | 52.86 | 52.86 | 52.30 | 52.56 | 105,253 | +0.13(+0.25%) |
Apr 26, 2024 | 52.12 | 52.61 | 51.95 | 52.43 | 118,692 | +0.48(+0.92%) |
Apr 25, 2024 | 51.04 | 52.00 | 50.55 | 51.95 | 148,469 | -0.07(-0.13%) |
Apr 24, 2024 | 52.54 | 52.54 | 51.70 | 52.02 | 160,302 | +0.11(+0.21%) |
Apr 23, 2024 | 51.26 | 51.97 | 51.15 | 51.91 | 115,286 | +0.97(+1.91%) |
Apr 22, 2024 | 50.88 | 51.25 | 50.37 | 50.94 | 189,664 | +0.39(+0.77%) |
Apr 19, 2024 | 51.64 | 51.71 | 50.37 | 50.55 | 194,350 | -1.50(-2.88%) |
Apr 18, 2024 | 52.30 | 52.53 | 51.91 | 52.04 | 98,503 | -0.30(-0.58%) |
Apr 17, 2024 | 53.26 | 53.26 | 52.18 | 52.35 | 93,581 | -0.60(-1.13%) |
Apr 16, 2024 | 52.72 | 53.13 | 52.59 | 52.94 | 51,466 | +0.18(+0.33%) |
Apr 15, 2024 | 53.90 | 53.90 | 52.68 | 52.77 | 138,820 | -1.01(-1.88%) |
Apr 12, 2024 | 54.15 | 54.17 | 53.59 | 53.78 | 104,945 | -0.81(-1.49%) |
Apr 11, 2024 | 54.04 | 54.61 | 53.69 | 54.59 | 80,296 | +0.72(+1.34%) |
Apr 10, 2024 | 53.72 | 53.90 | 53.57 | 53.86 | 139,003 | -0.23(-0.42%) |
Apr 09, 2024 | 54.06 | 54.16 | 53.47 | 54.09 | 101,547 | +0.24(+0.45%) |
Apr 08, 2024 | 53.94 | 54.04 | 53.59 | 53.84 | 107,001 | +0.04(+0.07%) |
Apr 05, 2024 | 53.56 | 54.04 | 53.34 | 53.81 | 109,129 | +0.40(+0.75%) |
Apr 04, 2024 | 54.57 | 54.66 | 53.33 | 53.40 | 165,618 | -0.88(-1.62%) |
Apr 03, 2024 | 53.92 | 54.43 | 53.85 | 54.29 | 107,211 | +0.02(+0.04%) |
Apr 02, 2024 | 54.05 | 54.32 | 53.76 | 54.27 | 119,997 | -0.32(-0.59%) |
Apr 01, 2024 | 54.48 | 54.79 | 54.29 | 54.59 | 114,375 | +0.23(+0.41%) |
Mar 28, 2024 | 54.32 | 54.43 | 54.17 | 54.36 | 137,561 | +0.01(+0.02%) |
Mar 27, 2024 | 54.66 | 54.66 | 54.04 | 54.35 | 120,877 | +0.04(+0.07%) |
Mar 26, 2024 | 54.57 | 54.66 | 54.28 | 54.31 | 219,797 | -0.05(-0.09%) |
Mar 25, 2024 | 54.07 | 54.51 | 53.87 | 54.36 | 269,662 | +0.00(+0.00%) |
Mar 22, 2024 | 54.23 | 54.42 | 54.10 | 54.36 | 112,605 | +0.11(+0.19%) |
Mar 21, 2024 | 54.66 | 54.75 | 54.22 | 54.26 | 171,116 | +0.35(+0.66%) |
Mar 20, 2024 | 53.58 | 53.91 | 53.20 | 53.90 | 126,235 | +0.54(+1.01%) |
Mar 19, 2024 | 53.09 | 53.41 | 52.67 | 53.37 | 79,665 | +0.03(+0.05%) |
Mar 18, 2024 | 53.35 | 53.53 | 53.15 | 53.34 | 105,995 | +0.72(+1.37%) |
Mar 15, 2024 | 52.98 | 52.98 | 52.48 | 52.62 | 115,031 | -0.64(-1.21%) |
Mar 14, 2024 | 53.64 | 53.64 | 53.00 | 53.26 | 94,481 | -0.28(-0.52%) |
Mar 13, 2024 | 53.82 | 53.82 | 53.43 | 53.54 | 95,434 | -0.54(-0.99%) |
Mar 12, 2024 | 53.85 | 54.11 | 53.43 | 54.08 | 53,095 | +0.50(+0.93%) |
Mar 11, 2024 | 53.49 | 53.69 | 53.23 | 53.58 | 80,372 | +0.04(+0.07%) |
Mar 08, 2024 | 54.10 | 54.10 | 53.39 | 53.54 | 72,180 | -0.17(-0.32%) |
Mar 07, 2024 | 53.43 | 53.80 | 53.25 | 53.71 | 69,928 | +0.55(+1.03%) |
Mar 06, 2024 | 53.58 | 53.61 | 52.99 | 53.17 | 99,168 | -0.07(-0.13%) |
Mar 05, 2024 | 53.79 | 53.82 | 52.96 | 53.23 | 135,278 | -0.88(-1.63%) |
Mar 04, 2024 | 54.37 | 54.37 | 54.03 | 54.11 | 129,042 | -0.29(-0.53%) |