Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 100 | +0.42(+0.76%) |
May 23, 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 2 | -0.04(-0.08%) |
May 22, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 2 | -0.39(-0.69%) |
May 21, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 33 | +0.06(+0.11%) |
May 20, 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 3 | +0.12(+0.21%) |
May 17, 2024 | 56.00 | 56.00 | 55.97 | 55.97 | 849 | -0.01(-0.01%) |
May 16, 2024 | 56.20 | 56.20 | 55.97 | 55.97 | 500 | -0.47(-0.84%) |
May 15, 2024 | 56.22 | 56.45 | 56.22 | 56.45 | 352 | +1.14(+2.06%) |
May 14, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 5 | +0.56(+1.03%) |
May 13, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 20 | -0.08(-0.14%) |
May 10, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 0 | +0.23(+0.42%) |
May 09, 2024 | 54.59 | 54.59 | 54.59 | 54.59 | 2 | +0.14(+0.26%) |
May 08, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 36 | +0.07(+0.13%) |
May 07, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 38 | +0.10(+0.18%) |
May 06, 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 11 | +0.37(+0.68%) |
May 03, 2024 | 53.90 | 53.91 | 53.90 | 53.91 | 431 | +1.17(+2.22%) |
May 02, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 0 | +0.49(+0.93%) |
May 01, 2024 | 52.90 | 52.90 | 52.25 | 52.25 | 307 | -0.32(-0.61%) |
Apr 30, 2024 | 52.67 | 52.67 | 52.58 | 52.58 | 14,383 | -0.74(-1.39%) |
Apr 29, 2024 | 53.33 | 53.34 | 53.15 | 53.32 | 685 | -0.14(-0.26%) |
Apr 26, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 100 | +0.74(+1.41%) |
Apr 25, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 2 | -0.31(-0.58%) |
Apr 24, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 11 | +0.08(+0.16%) |
Apr 23, 2024 | 52.64 | 52.93 | 52.64 | 52.93 | 1,079 | +1.06(+2.05%) |
Apr 22, 2024 | 51.77 | 51.87 | 51.77 | 51.87 | 211 | +0.46(+0.90%) |
Apr 19, 2024 | 51.52 | 51.52 | 51.41 | 51.41 | 142 | -0.75(-1.44%) |
Apr 18, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 299 | -0.39(-0.75%) |
Apr 17, 2024 | 52.59 | 52.74 | 52.52 | 52.55 | 2,828 | -0.25(-0.47%) |
Apr 16, 2024 | 52.76 | 52.87 | 52.76 | 52.80 | 557 | -0.03(-0.06%) |
Apr 15, 2024 | 52.83 | 52.83 | 52.83 | 52.83 | 32 | -0.27(-0.52%) |
Apr 12, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 100 | -1.25(-2.30%) |
Apr 11, 2024 | 53.98 | 55.34 | 53.97 | 54.35 | 21,877 | +0.32(+0.59%) |
Apr 10, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 79 | -0.60(-1.10%) |
Apr 09, 2024 | 54.64 | 54.64 | 54.64 | 54.64 | 29 | -0.23(-0.42%) |
Apr 08, 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 51 | +0.19(+0.36%) |
Apr 05, 2024 | 54.28 | 54.67 | 54.28 | 54.67 | 621 | +0.37(+0.68%) |
Apr 04, 2024 | 55.03 | 55.06 | 54.30 | 54.30 | 521 | -0.73(-1.33%) |
Apr 03, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 90 | +0.16(+0.30%) |
Apr 02, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 33 | -0.74(-1.33%) |
Apr 01, 2024 | 55.61 | 55.61 | 55.61 | 55.61 | 162 | -0.04(-0.07%) |
Mar 28, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 100 | -0.23(-0.41%) |
Mar 27, 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 81 | -0.06(-0.10%) |
Mar 26, 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 2 | -0.05(-0.08%) |
Mar 25, 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 16 | -0.08(-0.14%) |
Mar 22, 2024 | 56.15 | 56.15 | 56.06 | 56.06 | 275 | -0.43(-0.75%) |
Mar 21, 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 1,018 | +0.18(+0.32%) |
Mar 20, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 98 | +0.68(+1.22%) |
Mar 19, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 39 | +0.06(+0.11%) |
Mar 18, 2024 | 55.70 | 55.70 | 55.56 | 55.56 | 358 | +0.02(+0.04%) |
Mar 15, 2024 | 55.78 | 55.78 | 55.53 | 55.53 | 382 | -0.34(-0.61%) |
Mar 14, 2024 | 55.88 | 55.88 | 55.88 | 55.88 | 36 | -0.25(-0.44%) |
Mar 13, 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 14 | +0.10(+0.18%) |
Mar 12, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 224 | +0.87(+1.58%) |
Mar 11, 2024 | 54.96 | 55.15 | 54.96 | 55.15 | 219 | -0.41(-0.74%) |
Mar 08, 2024 | 56.48 | 56.48 | 55.56 | 55.56 | 399 | -0.86(-1.52%) |
Mar 07, 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 12 | +1.18(+2.13%) |
Mar 06, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 15 | +0.86(+1.57%) |
Mar 05, 2024 | 54.29 | 54.39 | 54.29 | 54.39 | 152 | -0.95(-1.72%) |
Mar 04, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 45 | +0.17(+0.31%) |