Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 163 | +0.13(+0.23%) |
May 09, 2024 | 55.93 | 56.25 | 55.93 | 56.25 | 13,902 | +0.45(+0.80%) |
May 08, 2024 | 55.76 | 55.80 | 55.76 | 55.80 | 132 | -0.12(-0.22%) |
May 07, 2024 | 56.10 | 56.10 | 55.92 | 55.92 | 3,218 | +0.12(+0.22%) |
May 06, 2024 | 55.66 | 55.80 | 55.66 | 55.80 | 2,623 | +0.64(+1.16%) |
May 03, 2024 | 55.22 | 55.22 | 55.16 | 55.16 | 855 | +0.46(+0.84%) |
May 02, 2024 | 54.80 | 54.80 | 54.70 | 54.70 | 395 | +0.37(+0.68%) |
May 01, 2024 | 54.99 | 55.00 | 54.34 | 54.34 | 10,391 | -0.02(-0.03%) |
Apr 30, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 110 | -0.86(-1.56%) |
Apr 29, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 218 | +0.30(+0.55%) |
Apr 26, 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 100 | +0.24(+0.45%) |
Apr 25, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 301 | -0.18(-0.33%) |
Apr 24, 2024 | 54.71 | 54.85 | 54.71 | 54.85 | 1,571 | +0.03(+0.05%) |
Apr 23, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 45 | +0.70(+1.29%) |
Apr 22, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 226 | +0.45(+0.84%) |
Apr 19, 2024 | 53.67 | 53.70 | 53.59 | 53.67 | 424 | -0.07(-0.13%) |
Apr 18, 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 232 | -0.14(-0.26%) |
Apr 17, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 0 | -0.29(-0.54%) |
Apr 16, 2024 | 53.90 | 54.17 | 53.87 | 54.17 | 1,542 | -0.26(-0.47%) |
Apr 15, 2024 | 55.14 | 55.14 | 54.42 | 54.42 | 2,132 | -0.61(-1.11%) |
Apr 12, 2024 | 55.00 | 55.03 | 55.00 | 55.03 | 706 | -1.00(-1.79%) |
Apr 11, 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 256 | +0.04(+0.07%) |
Apr 10, 2024 | 56.05 | 56.05 | 55.81 | 56.00 | 1,119 | -0.91(-1.61%) |
Apr 09, 2024 | 56.77 | 56.91 | 56.77 | 56.91 | 312 | +0.13(+0.23%) |
Apr 08, 2024 | 56.84 | 56.84 | 56.78 | 56.78 | 560 | +0.18(+0.31%) |
Apr 05, 2024 | 56.62 | 56.62 | 56.55 | 56.60 | 578 | +0.44(+0.78%) |
Apr 04, 2024 | 56.19 | 56.19 | 56.17 | 56.17 | 238 | -0.61(-1.08%) |
Apr 03, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 216 | +0.11(+0.19%) |
Apr 02, 2024 | 56.66 | 56.67 | 56.57 | 56.67 | 27,017 | -0.74(-1.30%) |
Apr 01, 2024 | 57.42 | 57.42 | 57.40 | 57.42 | 2,605 | -0.46(-0.79%) |
Mar 28, 2024 | 57.87 | 57.88 | 57.80 | 57.88 | 2,022 | +0.28(+0.49%) |
Mar 27, 2024 | 57.28 | 57.60 | 57.28 | 57.60 | 1,373 | +0.74(+1.30%) |
Mar 26, 2024 | 57.07 | 57.07 | 56.86 | 56.86 | 365 | +0.05(+0.09%) |
Mar 25, 2024 | 56.89 | 56.90 | 56.81 | 56.81 | 1,092 | -0.10(-0.17%) |
Mar 22, 2024 | 56.97 | 56.97 | 56.91 | 56.91 | 719 | -0.39(-0.68%) |
Mar 21, 2024 | 57.28 | 57.30 | 57.28 | 57.30 | 2,481 | +0.59(+1.04%) |
Mar 20, 2024 | 56.20 | 56.71 | 56.16 | 56.71 | 1,496 | +0.59(+1.05%) |
Mar 19, 2024 | 56.10 | 56.12 | 56.05 | 56.12 | 4,383 | +0.32(+0.58%) |
Mar 18, 2024 | 56.00 | 56.00 | 55.79 | 55.79 | 349 | +0.06(+0.10%) |
Mar 15, 2024 | 55.83 | 55.84 | 55.74 | 55.74 | 2,616 | -0.04(-0.06%) |
Mar 14, 2024 | 55.87 | 55.87 | 55.77 | 55.77 | 144 | -0.71(-1.26%) |
Mar 13, 2024 | 56.64 | 56.67 | 56.46 | 56.49 | 2,263 | -0.05(-0.09%) |
Mar 12, 2024 | 56.44 | 56.54 | 56.44 | 56.54 | 734 | +0.24(+0.43%) |
Mar 11, 2024 | 56.30 | 56.35 | 56.28 | 56.30 | 1,107 | -0.16(-0.28%) |
Mar 08, 2024 | 56.61 | 56.61 | 56.45 | 56.45 | 626 | -0.23(-0.41%) |
Mar 07, 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 245 | +0.57(+1.02%) |
Mar 06, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 433 | +0.35(+0.64%) |
Mar 05, 2024 | 55.54 | 55.76 | 55.54 | 55.76 | 94,766 | -0.37(-0.65%) |
Mar 04, 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 214 | +0.19(+0.34%) |