Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 56.00 | 56.20 | 56.00 | 56.10 | 12,363 | -0.05(-0.09%) |
May 16, 2024 | 56.03 | 56.16 | 55.99 | 56.15 | 13,328 | -0.01(-0.02%) |
May 15, 2024 | 56.41 | 56.45 | 56.02 | 56.16 | 16,080 | +0.00(+0.00%) |
May 14, 2024 | 56.32 | 56.32 | 55.95 | 56.16 | 18,751 | +0.39(+0.70%) |
May 13, 2024 | 56.00 | 56.22 | 55.75 | 55.77 | 9,475 | +0.07(+0.12%) |
May 10, 2024 | 55.79 | 55.90 | 55.44 | 55.70 | 13,238 | -0.07(-0.13%) |
May 09, 2024 | 55.29 | 55.78 | 55.28 | 55.78 | 14,527 | +0.61(+1.10%) |
May 08, 2024 | 54.70 | 55.26 | 54.70 | 55.17 | 14,129 | +0.07(+0.13%) |
May 07, 2024 | 55.15 | 55.39 | 55.07 | 55.10 | 14,102 | +0.07(+0.12%) |
May 06, 2024 | 55.00 | 55.17 | 54.98 | 55.03 | 15,859 | +0.34(+0.62%) |
May 03, 2024 | 54.98 | 54.98 | 54.52 | 54.69 | 10,952 | +0.36(+0.66%) |
May 02, 2024 | 54.11 | 54.39 | 54.04 | 54.33 | 9,589 | +0.66(+1.23%) |
May 01, 2024 | 53.49 | 54.18 | 53.49 | 53.67 | 11,276 | +0.25(+0.47%) |
Apr 30, 2024 | 53.78 | 53.78 | 53.42 | 53.42 | 9,860 | -0.76(-1.40%) |
Apr 29, 2024 | 54.20 | 54.32 | 54.15 | 54.18 | 11,093 | +0.15(+0.28%) |
Apr 26, 2024 | 54.15 | 54.33 | 53.99 | 54.03 | 15,432 | -0.06(-0.12%) |
Apr 25, 2024 | 54.01 | 54.12 | 53.59 | 54.09 | 27,427 | -0.46(-0.84%) |
Apr 24, 2024 | 53.98 | 54.56 | 53.95 | 54.55 | 15,276 | +0.13(+0.24%) |
Apr 23, 2024 | 53.66 | 54.55 | 53.66 | 54.42 | 16,412 | +0.64(+1.18%) |
Apr 22, 2024 | 53.51 | 54.04 | 53.19 | 53.78 | 14,362 | +0.44(+0.82%) |
Apr 19, 2024 | 52.25 | 53.35 | 52.25 | 53.34 | 11,378 | +0.88(+1.68%) |
Apr 18, 2024 | 52.18 | 52.72 | 52.17 | 52.46 | 11,840 | +0.32(+0.61%) |
Apr 17, 2024 | 52.48 | 52.64 | 52.11 | 52.14 | 9,958 | -0.02(-0.05%) |
Apr 16, 2024 | 52.15 | 52.39 | 51.70 | 52.16 | 18,762 | -0.40(-0.75%) |
Apr 15, 2024 | 53.04 | 53.35 | 52.29 | 52.56 | 10,981 | -0.37(-0.70%) |
Apr 12, 2024 | 53.13 | 53.40 | 52.76 | 52.93 | 22,953 | -0.50(-0.94%) |
Apr 11, 2024 | 53.66 | 53.66 | 53.14 | 53.43 | 14,793 | -0.11(-0.20%) |
Apr 10, 2024 | 53.91 | 54.02 | 53.26 | 53.54 | 19,427 | -1.54(-2.79%) |
Apr 09, 2024 | 55.08 | 55.21 | 54.84 | 55.07 | 9,779 | +0.23(+0.42%) |
Apr 08, 2024 | 54.55 | 55.00 | 54.55 | 54.84 | 8,840 | +0.45(+0.83%) |
Apr 05, 2024 | 54.41 | 54.51 | 54.13 | 54.39 | 19,465 | -0.10(-0.19%) |
Apr 04, 2024 | 55.24 | 55.30 | 54.34 | 54.49 | 36,233 | -0.29(-0.53%) |
Apr 03, 2024 | 54.61 | 55.02 | 54.61 | 54.79 | 39,159 | +0.02(+0.04%) |
Apr 02, 2024 | 54.93 | 54.98 | 54.54 | 54.76 | 20,633 | -0.60(-1.08%) |
Apr 01, 2024 | 55.67 | 55.67 | 55.35 | 55.36 | 13,309 | -0.57(-1.02%) |
Mar 28, 2024 | 55.66 | 56.03 | 55.57 | 55.93 | 17,820 | +0.33(+0.59%) |
Mar 27, 2024 | 54.39 | 55.60 | 54.39 | 55.60 | 12,878 | +1.41(+2.60%) |
Mar 26, 2024 | 54.53 | 54.69 | 54.09 | 54.19 | 15,737 | -0.15(-0.28%) |
Mar 25, 2024 | 54.27 | 54.47 | 54.27 | 54.34 | 22,625 | +0.14(+0.26%) |
Mar 22, 2024 | 54.80 | 54.80 | 54.16 | 54.20 | 14,062 | -0.56(-1.02%) |
Mar 21, 2024 | 54.51 | 54.92 | 54.51 | 54.76 | 140,998 | +0.32(+0.59%) |
Mar 20, 2024 | 53.38 | 54.64 | 53.38 | 54.44 | 37,741 | +0.90(+1.68%) |
Mar 19, 2024 | 53.16 | 53.67 | 53.16 | 53.55 | 23,735 | +0.26(+0.49%) |
Mar 18, 2024 | 53.60 | 53.60 | 53.22 | 53.29 | 54,052 | -0.30(-0.56%) |
Mar 15, 2024 | 53.02 | 53.67 | 53.02 | 53.59 | 10,091 | +0.36(+0.68%) |
Mar 14, 2024 | 54.13 | 54.13 | 52.82 | 53.23 | 15,414 | -0.90(-1.66%) |
Mar 13, 2024 | 54.06 | 54.41 | 54.04 | 54.12 | 30,306 | +0.15(+0.27%) |
Mar 12, 2024 | 54.13 | 54.32 | 53.74 | 53.98 | 25,753 | -0.32(-0.58%) |
Mar 11, 2024 | 54.35 | 54.40 | 54.04 | 54.29 | 12,041 | -0.22(-0.40%) |
Mar 08, 2024 | 54.83 | 54.98 | 54.40 | 54.51 | 14,705 | +0.14(+0.26%) |
Mar 07, 2024 | 54.31 | 54.67 | 54.25 | 54.37 | 22,675 | +0.31(+0.57%) |
Mar 06, 2024 | 54.21 | 54.21 | 53.80 | 54.06 | 12,233 | +0.07(+0.13%) |
Mar 05, 2024 | 53.48 | 54.27 | 53.48 | 53.99 | 12,274 | +0.29(+0.54%) |
Mar 04, 2024 | 53.56 | 54.23 | 53.56 | 53.70 | 29,055 | +0.10(+0.18%) |