Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 57.97 | 57.97 | 57.66 | 57.84 | 25,887 | +0.02(+0.03%) |
May 21, 2024 | 57.84 | 57.95 | 57.76 | 57.82 | 27,857 | +0.35(+0.61%) |
May 20, 2024 | 57.66 | 57.75 | 57.24 | 57.47 | 19,577 | -0.01(-0.02%) |
May 17, 2024 | 57.39 | 57.56 | 57.22 | 57.48 | 17,396 | +0.38(+0.67%) |
May 16, 2024 | 57.27 | 57.27 | 56.90 | 57.10 | 16,777 | +0.11(+0.19%) |
May 15, 2024 | 56.99 | 57.00 | 56.65 | 56.99 | 16,257 | +0.12(+0.21%) |
May 14, 2024 | 56.95 | 56.95 | 56.66 | 56.87 | 28,092 | +0.41(+0.73%) |
May 13, 2024 | 56.70 | 56.70 | 56.36 | 56.46 | 11,733 | +0.48(+0.86%) |
May 10, 2024 | 56.19 | 56.19 | 55.69 | 55.98 | 15,557 | -0.05(-0.09%) |
May 09, 2024 | 56.05 | 56.16 | 55.80 | 56.03 | 18,436 | -0.40(-0.71%) |
May 08, 2024 | 56.43 | 56.74 | 56.28 | 56.43 | 126,889 | -0.01(-0.02%) |
May 07, 2024 | 56.93 | 56.93 | 56.04 | 56.44 | 31,656 | -0.71(-1.24%) |
May 06, 2024 | 57.21 | 57.21 | 56.85 | 57.15 | 20,310 | -0.30(-0.52%) |
May 03, 2024 | 57.40 | 57.45 | 57.15 | 57.45 | 20,986 | -0.19(-0.33%) |
May 02, 2024 | 57.40 | 57.73 | 57.15 | 57.64 | 29,685 | +0.51(+0.89%) |
May 01, 2024 | 56.86 | 57.29 | 56.69 | 57.13 | 71,581 | +0.54(+0.95%) |
Apr 30, 2024 | 57.24 | 57.24 | 56.59 | 56.59 | 27,716 | -0.54(-0.95%) |
Apr 29, 2024 | 57.01 | 57.22 | 56.71 | 57.13 | 8,982 | -0.07(-0.12%) |
Apr 26, 2024 | 57.17 | 57.29 | 56.90 | 57.20 | 38,591 | -0.20(-0.35%) |
Apr 25, 2024 | 56.96 | 57.40 | 56.85 | 57.40 | 33,126 | +0.60(+1.06%) |
Apr 24, 2024 | 56.82 | 56.97 | 56.58 | 56.80 | 13,201 | -0.26(-0.46%) |
Apr 23, 2024 | 56.84 | 57.09 | 56.59 | 57.06 | 13,700 | +0.22(+0.39%) |
Apr 22, 2024 | 56.63 | 56.89 | 56.52 | 56.84 | 17,120 | +0.80(+1.43%) |
Apr 19, 2024 | 55.95 | 56.22 | 55.74 | 56.04 | 85,742 | +0.38(+0.68%) |
Apr 18, 2024 | 55.75 | 55.75 | 55.12 | 55.66 | 19,471 | -0.23(-0.41%) |
Apr 17, 2024 | 56.28 | 56.28 | 55.59 | 55.89 | 12,022 | -0.08(-0.14%) |
Apr 16, 2024 | 55.98 | 56.09 | 55.79 | 55.97 | 13,802 | -0.10(-0.18%) |
Apr 15, 2024 | 56.65 | 56.65 | 55.75 | 56.07 | 17,049 | -0.23(-0.41%) |
Apr 12, 2024 | 56.91 | 56.91 | 56.30 | 56.30 | 21,045 | -0.97(-1.69%) |
Apr 11, 2024 | 57.23 | 57.45 | 56.91 | 57.27 | 22,582 | +0.20(+0.34%) |
Apr 10, 2024 | 57.33 | 57.37 | 56.78 | 57.08 | 37,021 | -0.57(-1.00%) |
Apr 09, 2024 | 57.85 | 57.85 | 57.30 | 57.65 | 27,174 | -0.20(-0.35%) |
Apr 08, 2024 | 57.74 | 57.95 | 57.53 | 57.85 | 17,065 | +0.55(+0.96%) |
Apr 05, 2024 | 57.15 | 57.49 | 57.05 | 57.30 | 11,924 | +0.26(+0.46%) |
Apr 04, 2024 | 57.30 | 57.51 | 56.99 | 57.04 | 45,993 | -0.25(-0.44%) |
Apr 03, 2024 | 57.13 | 57.29 | 56.86 | 57.29 | 50,187 | +0.28(+0.49%) |
Apr 02, 2024 | 57.23 | 57.29 | 56.89 | 57.01 | 62,951 | -0.19(-0.33%) |