Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 55.95 | 55.97 | 55.24 | 55.35 | 22,525 | -0.35(-0.63%) |
May 22, 2024 | 55.90 | 55.90 | 55.56 | 55.70 | 23,621 | -0.55(-0.98%) |
May 21, 2024 | 56.19 | 56.28 | 56.18 | 56.25 | 8,206 | -0.03(-0.05%) |
May 20, 2024 | 56.41 | 56.46 | 56.28 | 56.28 | 8,258 | -0.08(-0.14%) |
May 17, 2024 | 56.19 | 56.36 | 56.09 | 56.36 | 11,030 | +0.22(+0.39%) |
May 16, 2024 | 56.30 | 56.37 | 56.11 | 56.14 | 16,583 | -0.30(-0.53%) |
May 15, 2024 | 56.19 | 56.45 | 56.10 | 56.44 | 14,137 | +0.46(+0.82%) |
May 14, 2024 | 55.82 | 55.98 | 55.78 | 55.98 | 17,344 | +0.34(+0.61%) |
May 13, 2024 | 55.74 | 55.79 | 55.61 | 55.64 | 22,443 | +0.04(+0.07%) |
May 10, 2024 | 55.68 | 55.87 | 55.55 | 55.60 | 13,501 | +0.17(+0.31%) |
May 09, 2024 | 55.09 | 55.47 | 55.09 | 55.43 | 6,057 | +0.42(+0.76%) |
May 08, 2024 | 54.93 | 55.04 | 54.91 | 55.01 | 10,218 | -0.05(-0.09%) |
May 07, 2024 | 55.12 | 55.20 | 55.01 | 55.06 | 12,528 | +0.16(+0.29%) |
May 06, 2024 | 54.81 | 54.95 | 54.81 | 54.90 | 23,141 | +0.37(+0.68%) |
May 03, 2024 | 54.64 | 54.68 | 54.37 | 54.53 | 15,381 | +0.39(+0.72%) |
May 02, 2024 | 53.92 | 54.22 | 53.77 | 54.14 | 20,703 | +0.75(+1.40%) |
May 01, 2024 | 53.46 | 54.03 | 53.28 | 53.39 | 18,944 | -0.16(-0.30%) |
Apr 30, 2024 | 54.00 | 54.09 | 53.55 | 53.55 | 12,507 | -0.74(-1.36%) |
Apr 29, 2024 | 54.20 | 54.30 | 54.11 | 54.29 | 7,160 | +0.34(+0.63%) |
Apr 26, 2024 | 54.00 | 54.02 | 53.81 | 53.95 | 8,943 | +0.26(+0.48%) |
Apr 25, 2024 | 53.24 | 53.71 | 53.10 | 53.69 | 18,411 | -0.16(-0.29%) |
Apr 24, 2024 | 53.96 | 53.96 | 53.60 | 53.84 | 8,794 | -0.19(-0.34%) |
Apr 23, 2024 | 53.65 | 54.09 | 53.65 | 54.03 | 23,382 | +0.55(+1.03%) |
Apr 22, 2024 | 53.13 | 53.60 | 53.13 | 53.48 | 19,481 | +0.61(+1.15%) |
Apr 19, 2024 | 52.79 | 52.99 | 52.74 | 52.87 | 17,965 | +0.14(+0.27%) |
Apr 18, 2024 | 52.76 | 52.95 | 52.65 | 52.73 | 27,061 | +0.05(+0.09%) |
Apr 17, 2024 | 52.88 | 52.97 | 52.55 | 52.68 | 17,455 | +0.14(+0.27%) |
Apr 16, 2024 | 52.66 | 52.70 | 52.37 | 52.54 | 39,527 | -0.59(-1.11%) |
Apr 15, 2024 | 53.84 | 53.84 | 53.05 | 53.13 | 22,850 | -0.11(-0.21%) |
Apr 12, 2024 | 53.68 | 53.69 | 53.17 | 53.24 | 29,515 | -0.81(-1.50%) |
Apr 11, 2024 | 54.13 | 54.14 | 53.55 | 54.05 | 31,483 | +0.07(+0.12%) |
Apr 10, 2024 | 54.00 | 54.19 | 53.82 | 53.98 | 15,156 | -0.69(-1.26%) |
Apr 09, 2024 | 54.97 | 54.98 | 54.55 | 54.67 | 16,607 | -0.02(-0.03%) |
Apr 08, 2024 | 54.75 | 54.82 | 54.66 | 54.69 | 16,642 | +0.26(+0.48%) |
Apr 05, 2024 | 54.20 | 54.52 | 54.20 | 54.43 | 37,125 | +0.12(+0.23%) |
Apr 04, 2024 | 55.04 | 55.05 | 54.28 | 54.30 | 22,816 | -0.40(-0.72%) |
Apr 03, 2024 | 54.32 | 54.77 | 54.32 | 54.70 | 18,503 | +0.39(+0.72%) |
Apr 02, 2024 | 54.30 | 54.31 | 54.21 | 54.31 | 21,769 | -0.35(-0.64%) |