Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 58.75 | 58.77 | 58.65 | 58.69 | 25,665 | -0.37(-0.63%) |
May 20, 2024 | 58.92 | 59.07 | 58.92 | 59.06 | 34,218 | +0.05(+0.08%) |
May 17, 2024 | 58.75 | 59.06 | 58.75 | 59.01 | 24,482 | +0.60(+1.03%) |
May 16, 2024 | 58.40 | 58.52 | 58.30 | 58.41 | 43,591 | +0.04(+0.07%) |
May 15, 2024 | 58.18 | 58.43 | 58.02 | 58.37 | 69,905 | +0.62(+1.07%) |
May 14, 2024 | 57.69 | 57.77 | 57.64 | 57.75 | 17,072 | +0.38(+0.67%) |
May 13, 2024 | 57.46 | 57.49 | 57.34 | 57.37 | 41,691 | -0.01(-0.03%) |
May 10, 2024 | 57.60 | 57.60 | 57.28 | 57.38 | 40,844 | -0.12(-0.22%) |
May 09, 2024 | 57.39 | 57.56 | 57.27 | 57.50 | 122,075 | -0.05(-0.10%) |
May 08, 2024 | 57.40 | 57.58 | 57.40 | 57.56 | 364,823 | -0.09(-0.16%) |
May 07, 2024 | 57.73 | 57.75 | 57.54 | 57.65 | 26,948 | -0.38(-0.65%) |
May 06, 2024 | 58.03 | 58.08 | 57.93 | 58.03 | 28,924 | -0.15(-0.26%) |
May 03, 2024 | 58.22 | 58.23 | 57.89 | 58.18 | 61,694 | +0.28(+0.48%) |
May 02, 2024 | 57.60 | 58.00 | 57.43 | 57.90 | 40,962 | +0.99(+1.74%) |
May 01, 2024 | 56.97 | 57.35 | 56.81 | 56.91 | 24,445 | +0.18(+0.32%) |
Apr 30, 2024 | 56.95 | 57.04 | 56.73 | 56.73 | 41,710 | -0.49(-0.86%) |
Apr 29, 2024 | 57.00 | 57.33 | 57.00 | 57.22 | 26,925 | +0.59(+1.04%) |
Apr 26, 2024 | 56.38 | 56.63 | 56.38 | 56.63 | 29,246 | +0.56(+1.00%) |
Apr 25, 2024 | 55.68 | 56.09 | 55.64 | 56.07 | 39,891 | +0.27(+0.48%) |
Apr 24, 2024 | 55.83 | 55.83 | 55.67 | 55.80 | 21,576 | +0.13(+0.23%) |
Apr 23, 2024 | 55.39 | 55.72 | 55.39 | 55.67 | 41,749 | +0.34(+0.61%) |
Apr 22, 2024 | 55.07 | 55.39 | 55.02 | 55.33 | 74,567 | +0.16(+0.29%) |
Apr 19, 2024 | 55.26 | 55.39 | 55.10 | 55.17 | 31,241 | -0.44(-0.79%) |
Apr 18, 2024 | 55.53 | 55.72 | 55.41 | 55.61 | 35,837 | +0.26(+0.47%) |
Apr 17, 2024 | 55.50 | 55.50 | 55.22 | 55.35 | 58,041 | +0.64(+1.17%) |
Apr 16, 2024 | 54.73 | 54.84 | 54.51 | 54.71 | 62,957 | -0.94(-1.69%) |
Apr 15, 2024 | 56.21 | 56.21 | 55.56 | 55.65 | 23,581 | -0.41(-0.73%) |
Apr 12, 2024 | 56.59 | 56.59 | 56.04 | 56.06 | 43,507 | -0.86(-1.51%) |
Apr 11, 2024 | 56.82 | 56.93 | 56.55 | 56.92 | 26,283 | +0.13(+0.23%) |
Apr 10, 2024 | 56.79 | 56.83 | 56.52 | 56.79 | 71,964 | -0.71(-1.23%) |
Apr 09, 2024 | 57.43 | 57.55 | 57.29 | 57.50 | 36,847 | +0.41(+0.72%) |
Apr 08, 2024 | 57.05 | 57.11 | 56.96 | 57.09 | 21,049 | +0.35(+0.62%) |
Apr 05, 2024 | 56.57 | 56.79 | 56.51 | 56.74 | 43,180 | +0.12(+0.21%) |
Apr 04, 2024 | 57.03 | 57.20 | 56.57 | 56.62 | 24,392 | -0.07(-0.12%) |
Apr 03, 2024 | 56.65 | 56.81 | 56.45 | 56.69 | 2,315,939 | +0.24(+0.43%) |
Apr 02, 2024 | 56.53 | 56.60 | 56.32 | 56.45 | 155,998 | +0.12(+0.21%) |