Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 56.01 | 56.12 | 55.83 | 55.91 | 572,521 | -0.68(-1.20%) |
May 21, 2024 | 56.63 | 56.75 | 56.44 | 56.59 | 621,849 | -0.31(-0.54%) |
May 20, 2024 | 56.82 | 57.08 | 56.80 | 56.90 | 1,333,890 | +0.38(+0.67%) |
May 17, 2024 | 56.50 | 56.68 | 56.39 | 56.52 | 1,494,895 | +0.37(+0.66%) |
May 16, 2024 | 56.58 | 56.65 | 56.12 | 56.15 | 1,595,276 | -0.59(-1.04%) |
May 15, 2024 | 56.46 | 56.75 | 56.26 | 56.74 | 1,051,081 | +0.60(+1.07%) |
May 14, 2024 | 55.96 | 56.15 | 55.86 | 56.14 | 804,164 | +0.44(+0.79%) |
May 13, 2024 | 55.79 | 55.89 | 55.61 | 55.70 | 1,414,832 | -0.24(-0.43%) |
May 10, 2024 | 56.14 | 56.18 | 55.83 | 55.94 | 528,749 | -0.26(-0.46%) |
May 09, 2024 | 55.72 | 56.20 | 55.69 | 56.20 | 2,104,945 | +0.24(+0.43%) |
May 08, 2024 | 55.77 | 56.01 | 55.70 | 55.96 | 2,088,961 | -0.71(-1.25%) |
May 07, 2024 | 56.79 | 56.84 | 56.59 | 56.67 | 972,727 | -0.63(-1.10%) |
May 06, 2024 | 57.13 | 57.35 | 57.13 | 57.30 | 942,163 | +0.29(+0.51%) |
May 03, 2024 | 56.84 | 57.02 | 56.55 | 57.01 | 1,454,887 | +0.69(+1.23%) |
May 02, 2024 | 56.16 | 56.41 | 55.88 | 56.32 | 1,170,221 | +1.11(+2.01%) |
May 01, 2024 | 55.35 | 55.86 | 55.12 | 55.21 | 1,183,470 | -0.13(-0.23%) |
Apr 30, 2024 | 55.93 | 55.99 | 55.31 | 55.34 | 1,016,744 | -0.38(-0.68%) |
Apr 29, 2024 | 55.59 | 55.88 | 55.48 | 55.72 | 1,251,811 | +0.52(+0.94%) |
Apr 26, 2024 | 54.96 | 55.27 | 54.90 | 55.20 | 1,738,228 | +0.47(+0.86%) |
Apr 25, 2024 | 54.39 | 54.82 | 54.16 | 54.73 | 1,378,087 | -0.86(-1.55%) |
Apr 24, 2024 | 55.71 | 55.72 | 55.37 | 55.59 | 1,114,238 | +0.23(+0.42%) |
Apr 23, 2024 | 55.03 | 55.44 | 55.02 | 55.36 | 819,848 | +0.14(+0.25%) |
Apr 22, 2024 | 54.94 | 55.40 | 54.88 | 55.22 | 2,309,981 | +0.54(+0.99%) |
Apr 19, 2024 | 54.79 | 54.95 | 54.55 | 54.68 | 914,914 | -0.31(-0.56%) |
Apr 18, 2024 | 55.19 | 55.38 | 54.90 | 54.99 | 1,410,952 | -0.12(-0.22%) |
Apr 17, 2024 | 55.31 | 55.39 | 54.93 | 55.11 | 1,448,693 | -0.58(-1.04%) |
Apr 16, 2024 | 55.85 | 55.95 | 55.55 | 55.69 | 1,974,577 | -0.82(-1.45%) |
Apr 15, 2024 | 57.21 | 57.35 | 56.42 | 56.51 | 2,019,962 | -0.21(-0.37%) |
Apr 12, 2024 | 57.18 | 57.22 | 56.66 | 56.72 | 1,842,616 | -0.72(-1.25%) |
Apr 11, 2024 | 57.38 | 57.55 | 56.88 | 57.44 | 1,467,761 | +0.49(+0.86%) |
Apr 10, 2024 | 57.07 | 57.20 | 56.75 | 56.95 | 1,318,767 | -0.93(-1.61%) |
Apr 09, 2024 | 58.11 | 58.13 | 57.64 | 57.88 | 1,267,451 | +0.21(+0.36%) |
Apr 08, 2024 | 57.69 | 57.86 | 57.63 | 57.67 | 1,349,809 | +0.32(+0.56%) |
Apr 05, 2024 | 57.26 | 57.49 | 57.15 | 57.35 | 977,628 | +0.18(+0.31%) |
Apr 04, 2024 | 57.98 | 58.03 | 57.12 | 57.17 | 2,476,665 | -0.58(-1.00%) |
Apr 03, 2024 | 57.31 | 57.83 | 57.31 | 57.75 | 1,078,489 | +0.40(+0.70%) |
Apr 02, 2024 | 57.31 | 57.37 | 57.08 | 57.35 | 1,858,704 | -0.32(-0.55%) |
Apr 01, 2024 | 57.63 | 57.77 | 57.51 | 57.67 | 2,374,584 | -0.88(-1.50%) |
Mar 28, 2024 | 58.36 | 58.66 | 58.33 | 58.55 | 736,854 | -0.21(-0.36%) |
Mar 27, 2024 | 58.67 | 58.77 | 58.51 | 58.76 | 883,480 | +0.25(+0.43%) |
Mar 26, 2024 | 58.66 | 58.74 | 58.48 | 58.51 | 2,341,718 | +0.26(+0.45%) |
Mar 25, 2024 | 58.23 | 58.42 | 58.19 | 58.25 | 1,215,557 | -0.69(-1.17%) |
Mar 22, 2024 | 59.06 | 59.14 | 58.87 | 58.94 | 2,517,742 | +0.01(+0.02%) |
Mar 21, 2024 | 58.84 | 59.00 | 58.79 | 58.93 | 1,631,396 | +0.27(+0.46%) |
Mar 20, 2024 | 58.29 | 58.67 | 58.13 | 58.66 | 1,461,238 | +0.47(+0.81%) |
Mar 19, 2024 | 57.92 | 58.27 | 57.85 | 58.19 | 2,691,524 | +0.28(+0.48%) |
Mar 18, 2024 | 57.80 | 57.96 | 57.66 | 57.91 | 2,278,033 | +0.85(+1.49%) |
Mar 15, 2024 | 56.90 | 57.12 | 56.81 | 57.06 | 1,826,794 | +0.44(+0.78%) |
Mar 14, 2024 | 57.08 | 57.11 | 56.44 | 56.62 | 2,298,850 | -0.21(-0.37%) |
Mar 13, 2024 | 56.72 | 56.95 | 56.62 | 56.83 | 1,684,770 | -0.52(-0.91%) |
Mar 12, 2024 | 57.00 | 57.40 | 56.83 | 57.35 | 1,209,260 | +0.31(+0.54%) |
Mar 11, 2024 | 57.20 | 57.28 | 56.93 | 57.04 | 1,360,827 | -1.28(-2.19%) |
Mar 08, 2024 | 58.66 | 58.78 | 58.27 | 58.32 | 1,667,847 | -0.13(-0.22%) |
Mar 07, 2024 | 58.39 | 58.52 | 58.26 | 58.45 | 881,486 | +0.03(+0.04%) |
Mar 06, 2024 | 58.35 | 58.67 | 58.27 | 58.42 | 3,083,903 | +0.90(+1.57%) |
Mar 05, 2024 | 57.71 | 57.91 | 57.42 | 57.52 | 5,392,076 | +0.30(+0.52%) |
Mar 04, 2024 | 57.29 | 57.35 | 57.14 | 57.22 | 1,248,575 | -0.32(-0.56%) |