Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 51.85 | 52.14 | 51.33 | 52.14 | 7,844 | +0.29(+0.56%) |
May 16, 2024 | 51.76 | 51.85 | 51.75 | 51.85 | 1,562 | -0.16(-0.31%) |
May 15, 2024 | 51.76 | 52.13 | 51.76 | 52.01 | 2,752 | +0.21(+0.41%) |
May 14, 2024 | 51.78 | 51.80 | 51.78 | 51.80 | 911 | -0.20(-0.38%) |
May 13, 2024 | 52.00 | 52.25 | 51.99 | 52.00 | 2,770 | +0.00(+0.00%) |
May 10, 2024 | 52.00 | 52.16 | 51.45 | 52.00 | 11,968 | +0.25(+0.48%) |
May 09, 2024 | 51.52 | 52.00 | 51.52 | 51.75 | 2,776 | +0.05(+0.10%) |
May 08, 2024 | 51.64 | 52.00 | 51.50 | 51.70 | 2,792 | +0.11(+0.21%) |
May 07, 2024 | 51.25 | 51.99 | 51.25 | 51.59 | 3,526 | +0.19(+0.37%) |
May 06, 2024 | 51.50 | 52.11 | 51.30 | 51.40 | 6,166 | -0.78(-1.49%) |
May 03, 2024 | 52.19 | 52.19 | 52.03 | 52.18 | 2,005 | -0.01(-0.02%) |
May 02, 2024 | 52.35 | 52.35 | 52.01 | 52.19 | 895 | -0.16(-0.31%) |
May 01, 2024 | 52.40 | 52.40 | 52.34 | 52.35 | 840 | -0.15(-0.29%) |
Apr 30, 2024 | 52.30 | 52.50 | 51.95 | 52.50 | 4,830 | +0.20(+0.38%) |
Apr 29, 2024 | 53.35 | 53.35 | 52.01 | 52.30 | 2,525 | -0.20(-0.38%) |
Apr 26, 2024 | 52.75 | 53.00 | 52.20 | 52.50 | 3,188 | -0.29(-0.55%) |
Apr 25, 2024 | 52.80 | 52.80 | 52.13 | 52.79 | 1,413 | -0.01(-0.02%) |
Apr 24, 2024 | 52.25 | 53.02 | 52.25 | 52.80 | 3,901 | +0.80(+1.54%) |
Apr 23, 2024 | 52.00 | 52.00 | 51.13 | 52.00 | 3,862 | +0.00(+0.00%) |
Apr 22, 2024 | 52.00 | 52.00 | 51.99 | 52.00 | 21,774 | +0.01(+0.02%) |
Apr 19, 2024 | 52.55 | 52.55 | 50.26 | 51.99 | 21,625 | -0.56(-1.07%) |
Apr 18, 2024 | 52.75 | 52.75 | 52.55 | 52.55 | 2,642 | +0.00(+0.00%) |
Apr 17, 2024 | 52.92 | 52.92 | 52.53 | 52.55 | 2,318 | -0.05(-0.10%) |
Apr 16, 2024 | 52.56 | 54.00 | 52.53 | 52.60 | 3,663 | +0.07(+0.13%) |
Apr 15, 2024 | 54.00 | 54.25 | 52.53 | 52.53 | 6,950 | -1.42(-2.63%) |
Apr 12, 2024 | 52.50 | 54.34 | 52.50 | 53.95 | 10,054 | +1.45(+2.76%) |
Apr 11, 2024 | 53.90 | 53.90 | 52.25 | 52.50 | 7,237 | -1.37(-2.54%) |
Apr 10, 2024 | 53.23 | 54.35 | 52.51 | 53.87 | 5,950 | +0.67(+1.26%) |
Apr 09, 2024 | 52.50 | 53.25 | 52.50 | 53.20 | 7,851 | +0.20(+0.38%) |
Apr 08, 2024 | 53.98 | 53.98 | 52.15 | 53.00 | 11,860 | -0.69(-1.29%) |
Apr 05, 2024 | 54.19 | 54.19 | 53.62 | 53.69 | 2,274 | -0.32(-0.59%) |
Apr 04, 2024 | 53.55 | 54.40 | 53.55 | 54.01 | 2,376 | -0.49(-0.90%) |
Apr 03, 2024 | 54.25 | 54.55 | 53.51 | 54.50 | 5,275 | -0.05(-0.09%) |
Apr 02, 2024 | 55.25 | 55.25 | 54.50 | 54.55 | 2,319 | -0.70(-1.27%) |
Apr 01, 2024 | 55.25 | 55.25 | 55.02 | 55.25 | 3,188 | +0.00(+0.00%) |
Mar 28, 2024 | 54.67 | 55.50 | 54.67 | 55.25 | 3,398 | +0.25(+0.45%) |
Mar 27, 2024 | 55.06 | 55.50 | 55.00 | 55.00 | 1,872 | +0.00(+0.00%) |
Mar 26, 2024 | 54.99 | 55.00 | 54.96 | 55.00 | 10,165 | +0.31(+0.57%) |
Mar 25, 2024 | 54.01 | 55.00 | 53.55 | 54.69 | 17,081 | -0.30(-0.55%) |
Mar 22, 2024 | 54.10 | 54.99 | 54.00 | 54.99 | 8,230 | +0.99(+1.83%) |
Mar 21, 2024 | 54.00 | 54.10 | 53.80 | 54.00 | 4,143 | +0.50(+0.93%) |
Mar 20, 2024 | 54.10 | 54.10 | 53.28 | 53.50 | 3,905 | -0.60(-1.11%) |
Mar 19, 2024 | 54.20 | 54.23 | 54.05 | 54.10 | 1,599 | -0.13(-0.24%) |
Mar 18, 2024 | 53.00 | 54.23 | 53.00 | 54.23 | 13,031 | +1.94(+3.71%) |
Mar 15, 2024 | 54.00 | 54.50 | 52.29 | 52.29 | 17,970 | -1.96(-3.61%) |
Mar 14, 2024 | 55.50 | 55.50 | 54.00 | 54.25 | 11,029 | -1.17(-2.12%) |
Mar 13, 2024 | 55.62 | 56.02 | 55.31 | 55.42 | 6,030 | -0.60(-1.06%) |
Mar 12, 2024 | 56.75 | 56.75 | 55.88 | 56.02 | 3,271 | -0.79(-1.38%) |
Mar 11, 2024 | 57.15 | 57.15 | 56.07 | 56.81 | 2,931 | -0.08(-0.15%) |
Mar 08, 2024 | 57.75 | 57.99 | 55.51 | 56.89 | 11,770 | -0.61(-1.06%) |
Mar 07, 2024 | 56.00 | 57.62 | 55.42 | 57.50 | 9,035 | +1.16(+2.06%) |
Mar 06, 2024 | 57.00 | 57.00 | 55.75 | 56.34 | 2,781 | -1.16(-2.02%) |
Mar 05, 2024 | 57.98 | 57.98 | 57.00 | 57.50 | 2,142 | +0.09(+0.16%) |
Mar 04, 2024 | 56.64 | 57.41 | 56.50 | 57.41 | 4,248 | +0.81(+1.43%) |