Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 59.36 | 59.94 | 58.01 | 58.18 | 201,919 | -1.31(-2.20%) |
May 21, 2024 | 59.33 | 59.82 | 58.88 | 59.49 | 145,954 | +0.19(+0.32%) |
May 20, 2024 | 59.99 | 59.99 | 59.26 | 59.30 | 168,804 | -0.75(-1.25%) |
May 17, 2024 | 59.93 | 60.22 | 59.56 | 60.05 | 159,737 | +0.16(+0.27%) |
May 16, 2024 | 58.91 | 59.91 | 58.73 | 59.89 | 132,583 | +1.05(+1.78%) |
May 15, 2024 | 59.51 | 59.51 | 58.56 | 58.84 | 117,511 | +0.05(+0.09%) |
May 14, 2024 | 58.76 | 59.31 | 58.34 | 58.79 | 213,773 | +0.74(+1.27%) |
May 13, 2024 | 57.64 | 58.50 | 57.57 | 58.05 | 166,431 | +0.49(+0.85%) |
May 10, 2024 | 57.12 | 57.65 | 56.76 | 57.56 | 93,920 | +0.39(+0.68%) |
May 09, 2024 | 56.88 | 57.33 | 56.43 | 57.17 | 282,134 | +0.50(+0.88%) |
May 08, 2024 | 55.61 | 56.81 | 55.49 | 56.67 | 245,684 | +0.72(+1.29%) |
May 07, 2024 | 56.19 | 56.20 | 55.53 | 55.95 | 209,876 | +0.05(+0.09%) |
May 06, 2024 | 55.80 | 56.03 | 55.50 | 55.90 | 153,096 | +0.37(+0.67%) |
May 03, 2024 | 55.70 | 55.98 | 54.92 | 55.53 | 255,143 | +0.50(+0.91%) |
May 02, 2024 | 55.13 | 55.24 | 54.52 | 55.03 | 170,929 | +0.41(+0.75%) |
May 01, 2024 | 54.32 | 55.38 | 54.24 | 54.62 | 207,285 | +0.57(+1.05%) |
Apr 30, 2024 | 53.00 | 54.37 | 52.93 | 54.06 | 319,446 | +0.66(+1.23%) |
Apr 29, 2024 | 53.44 | 53.74 | 53.33 | 53.40 | 188,327 | +0.29(+0.54%) |
Apr 26, 2024 | 53.65 | 54.05 | 51.83 | 53.11 | 339,703 | -1.30(-2.39%) |
Apr 25, 2024 | 54.67 | 55.06 | 53.84 | 54.41 | 153,481 | -0.32(-0.58%) |
Apr 24, 2024 | 54.18 | 55.25 | 54.04 | 54.73 | 216,369 | +0.05(+0.09%) |
Apr 23, 2024 | 53.68 | 55.03 | 53.68 | 54.68 | 154,179 | +0.98(+1.83%) |
Apr 22, 2024 | 53.86 | 54.18 | 53.28 | 53.70 | 125,410 | -0.18(-0.33%) |
Apr 19, 2024 | 52.64 | 53.94 | 52.64 | 53.88 | 341,964 | +1.17(+2.22%) |
Apr 18, 2024 | 52.45 | 53.05 | 52.41 | 52.71 | 172,600 | +0.53(+1.01%) |
Apr 17, 2024 | 51.65 | 52.41 | 51.64 | 52.18 | 180,140 | +0.62(+1.19%) |
Apr 16, 2024 | 52.09 | 52.09 | 50.99 | 51.57 | 154,814 | -0.82(-1.57%) |
Apr 15, 2024 | 52.47 | 52.49 | 51.55 | 52.39 | 193,330 | -0.05(-0.09%) |
Apr 12, 2024 | 53.05 | 53.06 | 52.12 | 52.44 | 120,969 | -0.57(-1.07%) |
Apr 11, 2024 | 53.38 | 53.43 | 52.72 | 53.00 | 136,253 | -0.15(-0.28%) |
Apr 10, 2024 | 53.81 | 54.15 | 52.58 | 53.15 | 219,877 | -1.83(-3.32%) |
Apr 09, 2024 | 54.69 | 55.28 | 54.44 | 54.98 | 154,112 | +0.49(+0.89%) |
Apr 08, 2024 | 54.32 | 54.69 | 54.03 | 54.49 | 151,097 | +0.44(+0.81%) |
Apr 05, 2024 | 54.53 | 54.53 | 53.56 | 54.06 | 161,997 | -0.81(-1.48%) |
Apr 04, 2024 | 54.83 | 55.00 | 54.27 | 54.87 | 142,359 | +0.65(+1.19%) |
Apr 03, 2024 | 54.24 | 55.04 | 53.83 | 54.23 | 211,666 | -0.19(-0.35%) |
Apr 02, 2024 | 55.35 | 55.70 | 54.29 | 54.41 | 173,254 | -1.10(-1.98%) |