Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 55.57 | 55.61 | 54.83 | 55.13 | 37,816 | -0.38(-0.68%) |
May 09, 2024 | 55.05 | 55.52 | 54.78 | 55.51 | 45,781 | +0.55(+1.00%) |
May 08, 2024 | 54.69 | 54.96 | 54.43 | 54.96 | 37,987 | -0.08(-0.15%) |
May 07, 2024 | 55.04 | 55.56 | 55.04 | 55.04 | 101,728 | -0.02(-0.04%) |
May 06, 2024 | 54.78 | 55.24 | 54.78 | 55.06 | 68,219 | +0.61(+1.12%) |
May 03, 2024 | 55.17 | 55.17 | 54.25 | 54.45 | 53,413 | +0.02(+0.04%) |
May 02, 2024 | 54.17 | 54.43 | 53.85 | 54.43 | 199,350 | +0.85(+1.59%) |
May 01, 2024 | 53.80 | 54.54 | 53.45 | 53.58 | 39,588 | -0.21(-0.39%) |
Apr 30, 2024 | 54.73 | 54.85 | 53.70 | 53.79 | 35,388 | -1.44(-2.61%) |
Apr 29, 2024 | 55.23 | 55.52 | 54.98 | 55.23 | 63,664 | +0.11(+0.20%) |
Apr 26, 2024 | 54.76 | 55.24 | 54.76 | 55.12 | 43,881 | +0.47(+0.86%) |
Apr 25, 2024 | 54.42 | 54.69 | 53.98 | 54.65 | 46,377 | -0.38(-0.69%) |
Apr 24, 2024 | 55.20 | 55.22 | 54.63 | 55.03 | 39,744 | -0.30(-0.54%) |
Apr 23, 2024 | 54.05 | 55.48 | 54.00 | 55.33 | 44,719 | +1.27(+2.35%) |
Apr 22, 2024 | 53.76 | 54.46 | 53.50 | 54.06 | 30,386 | +0.47(+0.88%) |
Apr 19, 2024 | 52.90 | 53.70 | 52.90 | 53.59 | 48,849 | +0.57(+1.07%) |
Apr 18, 2024 | 53.12 | 53.72 | 52.81 | 53.02 | 39,829 | +0.03(+0.05%) |
Apr 17, 2024 | 53.73 | 53.86 | 52.95 | 53.00 | 89,936 | -0.48(-0.90%) |
Apr 16, 2024 | 53.34 | 53.53 | 52.93 | 53.48 | 39,289 | -0.17(-0.32%) |
Apr 15, 2024 | 54.45 | 54.75 | 53.47 | 53.65 | 59,880 | -0.48(-0.89%) |
Apr 12, 2024 | 54.63 | 54.94 | 53.91 | 54.13 | 40,371 | -0.78(-1.42%) |
Apr 11, 2024 | 54.95 | 54.95 | 54.38 | 54.91 | 49,456 | +0.22(+0.40%) |
Apr 10, 2024 | 55.01 | 55.24 | 54.29 | 54.69 | 65,471 | -1.38(-2.46%) |
Apr 09, 2024 | 56.40 | 56.41 | 55.74 | 56.07 | 37,012 | -0.13(-0.23%) |
Apr 08, 2024 | 56.30 | 56.45 | 56.03 | 56.20 | 46,000 | +0.21(+0.38%) |
Apr 05, 2024 | 55.71 | 56.25 | 55.65 | 55.99 | 40,064 | +0.15(+0.27%) |
Apr 04, 2024 | 56.92 | 56.92 | 55.57 | 55.84 | 70,011 | -0.53(-0.94%) |
Apr 03, 2024 | 55.60 | 56.42 | 55.60 | 56.37 | 120,212 | +0.65(+1.17%) |
Apr 02, 2024 | 56.01 | 56.12 | 55.35 | 55.72 | 93,708 | -0.82(-1.45%) |
Apr 01, 2024 | 57.18 | 57.18 | 56.50 | 56.54 | 72,166 | -0.40(-0.70%) |
Mar 28, 2024 | 56.79 | 57.25 | 56.71 | 56.94 | 85,721 | +0.18(+0.32%) |
Mar 27, 2024 | 55.86 | 56.76 | 55.86 | 56.76 | 93,683 | +1.28(+2.31%) |
Mar 26, 2024 | 55.87 | 55.90 | 55.43 | 55.48 | 40,353 | -0.10(-0.18%) |
Mar 25, 2024 | 55.55 | 56.00 | 55.55 | 55.58 | 44,104 | +0.10(+0.18%) |
Mar 22, 2024 | 56.20 | 56.20 | 55.48 | 55.48 | 57,426 | -0.72(-1.28%) |
Mar 21, 2024 | 55.84 | 56.29 | 55.70 | 56.20 | 60,622 | +0.76(+1.37%) |
Mar 20, 2024 | 54.28 | 55.49 | 53.99 | 55.44 | 94,880 | +1.02(+1.87%) |
Mar 19, 2024 | 53.55 | 54.42 | 53.55 | 54.42 | 75,343 | +0.73(+1.36%) |
Mar 18, 2024 | 54.05 | 54.11 | 53.55 | 53.69 | 40,836 | -0.28(-0.52%) |
Mar 15, 2024 | 53.30 | 54.07 | 53.30 | 53.97 | 51,834 | +0.51(+0.95%) |
Mar 14, 2024 | 54.37 | 54.37 | 53.12 | 53.46 | 43,990 | -0.83(-1.52%) |
Mar 13, 2024 | 53.99 | 54.58 | 53.99 | 54.29 | 45,496 | +0.33(+0.61%) |
Mar 12, 2024 | 54.10 | 54.33 | 53.73 | 53.96 | 33,466 | -0.24(-0.44%) |
Mar 11, 2024 | 54.18 | 54.21 | 53.65 | 54.20 | 39,530 | +0.02(+0.04%) |
Mar 08, 2024 | 54.58 | 55.03 | 54.11 | 54.18 | 56,152 | -0.07(-0.13%) |
Mar 07, 2024 | 53.91 | 54.40 | 53.91 | 54.25 | 46,413 | +0.56(+1.04%) |
Mar 06, 2024 | 54.13 | 54.13 | 53.48 | 53.69 | 53,463 | -0.05(-0.10%) |
Mar 05, 2024 | 53.70 | 54.29 | 53.54 | 53.74 | 56,306 | -0.16(-0.29%) |
Mar 04, 2024 | 54.80 | 54.95 | 53.87 | 53.90 | 44,109 | -0.73(-1.33%) |