Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 53.24 | 53.36 | 53.04 | 53.36 | 154,859 | +0.54(+1.02%) |
May 23, 2024 | 53.87 | 53.87 | 52.67 | 52.82 | 182,783 | -0.81(-1.51%) |
May 22, 2024 | 53.98 | 53.98 | 53.39 | 53.63 | 191,223 | -0.45(-0.83%) |
May 21, 2024 | 54.02 | 54.20 | 53.93 | 54.08 | 174,272 | -0.08(-0.15%) |
May 20, 2024 | 54.31 | 54.56 | 54.07 | 54.16 | 158,179 | -0.17(-0.31%) |
May 17, 2024 | 54.20 | 54.41 | 54.10 | 54.33 | 175,955 | +0.16(+0.30%) |
May 16, 2024 | 54.44 | 54.47 | 54.17 | 54.17 | 330,905 | -0.30(-0.55%) |
May 15, 2024 | 54.56 | 54.62 | 54.17 | 54.47 | 171,494 | +0.44(+0.81%) |
May 14, 2024 | 54.03 | 54.30 | 53.84 | 54.03 | 167,102 | +0.41(+0.76%) |
May 13, 2024 | 53.88 | 54.09 | 53.62 | 53.62 | 292,816 | +0.04(+0.07%) |
May 10, 2024 | 53.92 | 54.00 | 53.34 | 53.58 | 160,974 | -0.15(-0.28%) |
May 09, 2024 | 53.29 | 53.79 | 53.18 | 53.73 | 227,619 | +0.60(+1.13%) |
May 08, 2024 | 52.72 | 53.20 | 52.64 | 53.13 | 220,503 | +0.02(+0.04%) |
May 07, 2024 | 53.16 | 53.54 | 53.07 | 53.11 | 269,775 | +0.04(+0.08%) |
May 06, 2024 | 52.81 | 53.21 | 52.81 | 53.07 | 157,082 | +0.58(+1.10%) |
May 03, 2024 | 52.72 | 52.92 | 52.36 | 52.49 | 210,540 | +0.53(+1.02%) |
May 02, 2024 | 51.66 | 52.10 | 51.31 | 51.96 | 180,259 | +0.75(+1.46%) |
May 01, 2024 | 51.18 | 52.04 | 50.99 | 51.21 | 180,961 | +0.09(+0.18%) |
Apr 30, 2024 | 51.84 | 51.94 | 51.10 | 51.12 | 166,499 | -1.14(-2.18%) |
Apr 29, 2024 | 52.19 | 52.39 | 52.03 | 52.26 | 165,994 | +0.26(+0.50%) |
Apr 26, 2024 | 51.78 | 52.13 | 51.62 | 52.00 | 190,521 | +0.34(+0.66%) |
Apr 25, 2024 | 51.52 | 51.81 | 51.02 | 51.66 | 190,636 | -0.31(-0.60%) |
Apr 24, 2024 | 51.86 | 52.09 | 51.57 | 51.97 | 206,880 | -0.03(-0.06%) |
Apr 23, 2024 | 51.25 | 52.23 | 51.21 | 52.00 | 227,210 | +0.59(+1.15%) |
Apr 22, 2024 | 51.09 | 51.68 | 50.77 | 51.41 | 249,877 | +0.59(+1.16%) |
Apr 19, 2024 | 50.27 | 50.91 | 50.17 | 50.82 | 210,799 | +0.49(+0.97%) |
Apr 18, 2024 | 50.49 | 50.90 | 50.16 | 50.33 | 486,108 | +0.15(+0.30%) |
Apr 17, 2024 | 50.91 | 51.11 | 50.18 | 50.18 | 340,315 | -0.42(-0.83%) |
Apr 16, 2024 | 50.76 | 50.85 | 50.26 | 50.60 | 429,567 | -0.41(-0.80%) |
Apr 15, 2024 | 51.75 | 52.02 | 50.75 | 51.01 | 264,116 | -0.42(-0.82%) |
Apr 12, 2024 | 51.96 | 52.21 | 51.28 | 51.43 | 164,284 | -0.85(-1.63%) |
Apr 11, 2024 | 52.44 | 52.44 | 51.88 | 52.28 | 146,174 | +0.11(+0.21%) |
Apr 10, 2024 | 52.59 | 52.81 | 51.87 | 52.17 | 227,525 | -1.39(-2.60%) |
Apr 09, 2024 | 53.66 | 53.84 | 53.21 | 53.56 | 252,566 | +0.10(+0.19%) |
Apr 08, 2024 | 53.46 | 53.68 | 53.30 | 53.46 | 180,665 | +0.25(+0.47%) |
Apr 05, 2024 | 52.91 | 53.44 | 52.91 | 53.21 | 188,994 | +0.26(+0.49%) |
Apr 04, 2024 | 53.99 | 54.07 | 52.82 | 52.95 | 143,818 | -0.52(-0.97%) |
Apr 03, 2024 | 53.06 | 53.62 | 53.01 | 53.47 | 186,427 | +0.34(+0.64%) |
Apr 02, 2024 | 53.55 | 53.55 | 52.90 | 53.13 | 349,828 | -0.83(-1.54%) |
Apr 01, 2024 | 54.54 | 54.54 | 53.91 | 53.96 | 227,129 | -0.47(-0.86%) |
Mar 28, 2024 | 54.13 | 54.64 | 54.10 | 54.43 | 188,625 | +0.33(+0.61%) |
Mar 27, 2024 | 53.22 | 54.10 | 53.22 | 54.10 | 232,029 | +1.25(+2.37%) |
Mar 26, 2024 | 53.26 | 53.41 | 52.85 | 52.85 | 229,612 | -0.12(-0.23%) |
Mar 25, 2024 | 53.02 | 53.38 | 52.97 | 52.97 | 222,162 | +0.06(+0.11%) |
Mar 22, 2024 | 53.57 | 53.66 | 52.89 | 52.91 | 238,185 | -0.65(-1.21%) |
Mar 21, 2024 | 53.16 | 53.69 | 53.16 | 53.56 | 343,025 | +0.68(+1.29%) |
Mar 20, 2024 | 51.74 | 53.17 | 51.74 | 52.88 | 382,419 | +1.01(+1.95%) |
Mar 19, 2024 | 51.27 | 52.01 | 51.27 | 51.87 | 280,295 | +0.39(+0.75%) |
Mar 18, 2024 | 51.76 | 51.82 | 51.41 | 51.48 | 250,513 | -0.20(-0.39%) |
Mar 15, 2024 | 51.36 | 51.88 | 51.36 | 51.68 | 236,740 | +0.17(+0.33%) |
Mar 14, 2024 | 52.24 | 52.24 | 51.12 | 51.51 | 190,524 | -0.69(-1.32%) |
Mar 13, 2024 | 52.00 | 52.50 | 52.00 | 52.20 | 167,069 | +0.13(+0.25%) |
Mar 12, 2024 | 52.24 | 52.28 | 51.75 | 52.07 | 137,880 | -0.03(-0.06%) |
Mar 11, 2024 | 52.09 | 52.26 | 51.81 | 52.10 | 198,539 | -0.13(-0.25%) |
Mar 08, 2024 | 52.67 | 53.03 | 52.11 | 52.23 | 161,947 | -0.04(-0.08%) |
Mar 07, 2024 | 52.22 | 52.55 | 52.07 | 52.27 | 155,456 | +0.46(+0.89%) |
Mar 06, 2024 | 52.07 | 52.14 | 51.55 | 51.81 | 240,936 | +0.05(+0.10%) |
Mar 05, 2024 | 51.57 | 52.19 | 51.57 | 51.76 | 210,742 | +0.06(+0.12%) |
Mar 04, 2024 | 52.16 | 52.36 | 51.68 | 51.70 | 140,534 | -0.23(-0.44%) |