Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 57.86 | 57.94 | 57.86 | 57.89 | 2,576,011 | -0.08(-0.14%) |
May 21, 2024 | 57.98 | 57.99 | 57.94 | 57.97 | 2,289,124 | +0.10(+0.17%) |
May 20, 2024 | 57.87 | 57.90 | 57.85 | 57.87 | 2,393,279 | -0.06(-0.10%) |
May 17, 2024 | 57.99 | 58.02 | 57.92 | 57.93 | 2,574,852 | -0.11(-0.19%) |
May 16, 2024 | 58.13 | 58.13 | 58.02 | 58.04 | 2,391,429 | -0.09(-0.15%) |
May 15, 2024 | 58.07 | 58.16 | 58.01 | 58.13 | 2,951,053 | +0.30(+0.52%) |
May 14, 2024 | 57.78 | 57.84 | 57.75 | 57.83 | 2,644,248 | +0.14(+0.24%) |
May 13, 2024 | 57.76 | 57.76 | 57.69 | 57.69 | 2,247,276 | +0.03(+0.05%) |
May 10, 2024 | 57.71 | 57.72 | 57.64 | 57.66 | 3,871,062 | -0.13(-0.22%) |
May 09, 2024 | 57.68 | 57.82 | 57.66 | 57.79 | 1,942,286 | +0.12(+0.21%) |
May 08, 2024 | 57.69 | 57.72 | 57.65 | 57.67 | 2,195,950 | -0.08(-0.14%) |
May 07, 2024 | 57.79 | 57.85 | 57.72 | 57.75 | 2,076,808 | +0.06(+0.10%) |
May 06, 2024 | 57.67 | 57.72 | 57.63 | 57.69 | 1,850,925 | +0.03(+0.05%) |
May 03, 2024 | 57.72 | 57.75 | 57.55 | 57.66 | 1,563,880 | +0.25(+0.44%) |
May 02, 2024 | 57.21 | 57.44 | 57.19 | 57.41 | 1,678,327 | +0.23(+0.40%) |
May 01, 2024 | 57.12 | 57.34 | 57.03 | 57.18 | 2,118,884 | +0.16(+0.29%) |
Apr 30, 2024 | 57.05 | 57.10 | 56.98 | 57.02 | 1,517,270 | -0.18(-0.31%) |
Apr 29, 2024 | 57.15 | 57.22 | 57.11 | 57.20 | 1,822,811 | +0.15(+0.26%) |
Apr 26, 2024 | 57.05 | 57.12 | 57.03 | 57.05 | 1,290,461 | +0.08(+0.14%) |
Apr 25, 2024 | 56.88 | 57.00 | 56.87 | 56.97 | 1,703,351 | -0.16(-0.28%) |
Apr 24, 2024 | 57.13 | 57.14 | 57.04 | 57.13 | 1,245,153 | -0.09(-0.16%) |
Apr 23, 2024 | 57.08 | 57.29 | 57.05 | 57.22 | 1,406,905 | +0.09(+0.16%) |
Apr 22, 2024 | 57.06 | 57.16 | 57.05 | 57.13 | 1,284,454 | +0.02(+0.04%) |
Apr 19, 2024 | 57.16 | 57.16 | 57.07 | 57.11 | 1,649,307 | +0.04(+0.07%) |
Apr 18, 2024 | 57.17 | 57.18 | 57.02 | 57.07 | 1,722,065 | -0.15(-0.26%) |
Apr 17, 2024 | 57.11 | 57.25 | 57.05 | 57.22 | 1,642,407 | +0.23(+0.40%) |
Apr 16, 2024 | 56.98 | 57.06 | 56.89 | 56.99 | 2,249,489 | -0.15(-0.26%) |
Apr 15, 2024 | 57.08 | 57.14 | 56.95 | 57.14 | 1,947,438 | -0.22(-0.38%) |
Apr 12, 2024 | 57.38 | 57.45 | 57.33 | 57.36 | 1,960,672 | +0.17(+0.30%) |
Apr 11, 2024 | 57.29 | 57.30 | 57.12 | 57.19 | 2,283,386 | +0.02(+0.03%) |
Apr 10, 2024 | 57.37 | 57.39 | 57.14 | 57.17 | 2,999,216 | -0.63(-1.09%) |
Apr 09, 2024 | 57.74 | 57.82 | 57.74 | 57.79 | 1,448,264 | +0.16(+0.28%) |
Apr 08, 2024 | 57.65 | 57.69 | 57.58 | 57.63 | 2,241,609 | -0.09(-0.16%) |
Apr 05, 2024 | 57.79 | 57.90 | 57.72 | 57.72 | 1,780,596 | -0.30(-0.52%) |
Apr 04, 2024 | 57.94 | 58.02 | 57.83 | 58.02 | 1,535,264 | +0.15(+0.26%) |
Apr 03, 2024 | 57.67 | 57.88 | 57.63 | 57.87 | 2,154,268 | +0.04(+0.07%) |
Apr 02, 2024 | 57.72 | 57.83 | 57.69 | 57.83 | 2,036,933 | -0.03(-0.05%) |
Apr 01, 2024 | 58.07 | 58.08 | 57.82 | 57.86 | 3,242,232 | -0.33(-0.57%) |
Mar 28, 2024 | 58.18 | 58.20 | 58.20 | 58.20 | 1,385,490 | -0.09(-0.15%) |
Mar 27, 2024 | 58.20 | 58.31 | 58.19 | 58.29 | 1,319,407 | +0.15(+0.26%) |
Mar 26, 2024 | 58.05 | 58.15 | 58.01 | 58.14 | 1,286,597 | +0.05(+0.09%) |
Mar 25, 2024 | 58.14 | 58.15 | 58.06 | 58.09 | 1,286,417 | -0.09(-0.15%) |
Mar 22, 2024 | 58.20 | 58.20 | 58.15 | 58.18 | 1,774,587 | +0.18(+0.31%) |
Mar 21, 2024 | 58.06 | 58.09 | 57.96 | 58.00 | 1,389,368 | +0.02(+0.03%) |
Mar 20, 2024 | 57.88 | 58.08 | 57.84 | 57.98 | 2,988,802 | +0.14(+0.24%) |
Mar 19, 2024 | 57.82 | 57.89 | 57.79 | 57.84 | 2,452,765 | +0.12(+0.21%) |
Mar 18, 2024 | 57.74 | 57.77 | 57.67 | 57.72 | 1,400,247 | -0.06(-0.10%) |
Mar 15, 2024 | 57.80 | 57.84 | 57.76 | 57.78 | 1,626,762 | -0.08(-0.14%) |
Mar 14, 2024 | 57.99 | 57.99 | 57.84 | 57.86 | 1,768,361 | -0.28(-0.48%) |
Mar 13, 2024 | 58.18 | 58.23 | 58.13 | 58.14 | 1,983,091 | -0.10(-0.17%) |
Mar 12, 2024 | 58.31 | 58.31 | 58.19 | 58.24 | 1,933,302 | -0.17(-0.29%) |
Mar 11, 2024 | 58.46 | 58.46 | 58.37 | 58.41 | 2,025,684 | -0.08(-0.14%) |
Mar 08, 2024 | 58.53 | 58.55 | 58.44 | 58.48 | 2,186,596 | +0.06(+0.10%) |
Mar 07, 2024 | 58.41 | 58.43 | 58.32 | 58.42 | 2,244,779 | +0.12(+0.20%) |
Mar 06, 2024 | 58.33 | 58.42 | 58.29 | 58.31 | 2,343,501 | +0.07(+0.12%) |
Mar 05, 2024 | 58.21 | 58.31 | 58.15 | 58.24 | 2,338,081 | +0.21(+0.36%) |
Mar 04, 2024 | 57.99 | 58.07 | 57.98 | 58.03 | 2,467,757 | -0.10(-0.17%) |