Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 57.99 | 57.99 | 57.03 | 57.19 | 277,510 | -0.44(-0.76%) |
May 22, 2024 | 57.75 | 57.79 | 57.39 | 57.63 | 257,438 | -0.15(-0.26%) |
May 21, 2024 | 57.59 | 57.81 | 57.59 | 57.78 | 251,661 | +0.07(+0.12%) |
May 20, 2024 | 57.65 | 57.84 | 57.64 | 57.71 | 193,436 | +0.09(+0.16%) |
May 17, 2024 | 57.60 | 57.62 | 57.43 | 57.62 | 228,685 | +0.13(+0.23%) |
May 16, 2024 | 57.70 | 57.83 | 57.49 | 57.49 | 204,098 | -0.20(-0.35%) |
May 15, 2024 | 57.29 | 57.72 | 57.21 | 57.69 | 218,080 | +0.69(+1.21%) |
May 14, 2024 | 56.72 | 57.04 | 56.69 | 57.00 | 649,797 | +0.28(+0.49%) |
May 13, 2024 | 56.91 | 56.91 | 56.64 | 56.72 | 203,099 | +0.04(+0.07%) |
May 10, 2024 | 56.80 | 56.90 | 56.58 | 56.68 | 236,857 | +0.01(+0.02%) |
May 09, 2024 | 56.37 | 56.67 | 56.28 | 56.67 | 205,378 | +0.31(+0.55%) |
May 08, 2024 | 56.13 | 56.38 | 56.13 | 56.36 | 245,675 | +0.00(+0.00%) |
May 07, 2024 | 56.37 | 56.51 | 56.28 | 56.36 | 220,547 | +0.08(+0.14%) |
May 06, 2024 | 55.93 | 56.31 | 55.93 | 56.28 | 224,521 | +0.62(+1.11%) |
May 03, 2024 | 55.77 | 55.80 | 55.43 | 55.66 | 244,727 | +0.66(+1.20%) |
May 02, 2024 | 54.92 | 55.11 | 54.40 | 55.00 | 192,654 | +0.52(+0.95%) |
May 01, 2024 | 54.54 | 55.34 | 54.40 | 54.48 | 233,015 | -0.19(-0.35%) |
Apr 30, 2024 | 55.38 | 55.45 | 54.64 | 54.67 | 175,953 | -0.89(-1.60%) |
Apr 29, 2024 | 55.55 | 55.60 | 55.25 | 55.56 | 203,537 | +0.20(+0.36%) |
Apr 26, 2024 | 55.18 | 55.51 | 55.14 | 55.36 | 262,893 | +0.52(+0.95%) |
Apr 25, 2024 | 54.31 | 54.91 | 54.18 | 54.84 | 489,756 | -0.22(-0.40%) |
Apr 24, 2024 | 55.18 | 55.26 | 54.77 | 55.06 | 404,222 | +0.04(+0.07%) |
Apr 23, 2024 | 54.56 | 55.11 | 54.56 | 55.02 | 250,257 | +0.64(+1.18%) |
Apr 22, 2024 | 54.17 | 54.66 | 53.91 | 54.38 | 214,104 | +0.55(+1.02%) |
Apr 19, 2024 | 54.23 | 54.40 | 53.72 | 53.83 | 257,854 | -0.45(-0.83%) |
Apr 18, 2024 | 54.58 | 54.83 | 54.21 | 54.28 | 1,100,714 | -0.15(-0.28%) |
Apr 17, 2024 | 55.04 | 55.05 | 54.31 | 54.43 | 281,613 | -0.28(-0.51%) |
Apr 16, 2024 | 54.91 | 55.04 | 54.61 | 54.71 | 381,323 | -0.12(-0.22%) |
Apr 15, 2024 | 56.03 | 56.03 | 54.80 | 54.83 | 206,148 | -0.70(-1.26%) |
Apr 12, 2024 | 56.01 | 56.13 | 55.39 | 55.53 | 170,607 | -0.88(-1.56%) |
Apr 11, 2024 | 56.17 | 56.52 | 55.75 | 56.41 | 176,457 | +0.42(+0.75%) |
Apr 10, 2024 | 55.83 | 56.20 | 55.76 | 55.99 | 214,937 | -0.54(-0.96%) |
Apr 09, 2024 | 56.64 | 56.70 | 56.03 | 56.53 | 214,368 | +0.02(+0.04%) |
Apr 08, 2024 | 56.58 | 56.65 | 56.45 | 56.51 | 188,320 | +0.04(+0.07%) |
Apr 05, 2024 | 56.04 | 56.67 | 56.02 | 56.47 | 220,828 | +0.62(+1.11%) |
Apr 04, 2024 | 56.98 | 57.04 | 55.84 | 55.85 | 189,915 | -0.69(-1.22%) |
Apr 03, 2024 | 56.36 | 56.73 | 56.36 | 56.54 | 398,823 | +0.08(+0.14%) |
Apr 02, 2024 | 56.38 | 56.48 | 56.23 | 56.46 | 287,808 | -0.45(-0.79%) |
Apr 01, 2024 | 57.08 | 57.10 | 56.75 | 56.91 | 316,501 | -0.07(-0.12%) |
Mar 28, 2024 | 56.96 | 57.15 | 56.96 | 56.98 | 248,451 | +0.02(+0.04%) |
Mar 27, 2024 | 56.81 | 56.98 | 56.60 | 56.96 | 169,859 | +0.44(+0.78%) |
Mar 26, 2024 | 56.76 | 56.81 | 56.48 | 56.52 | 257,500 | -0.06(-0.11%) |
Mar 25, 2024 | 56.54 | 56.73 | 56.54 | 56.58 | 243,437 | -0.17(-0.30%) |
Mar 22, 2024 | 56.87 | 56.88 | 56.69 | 56.75 | 284,070 | -0.13(-0.23%) |
Mar 21, 2024 | 56.99 | 57.06 | 56.86 | 56.88 | 268,034 | +0.22(+0.39%) |
Mar 20, 2024 | 56.10 | 56.68 | 56.02 | 56.66 | 276,547 | +0.57(+1.02%) |
Mar 19, 2024 | 55.63 | 56.09 | 55.56 | 56.09 | 202,663 | +0.32(+0.57%) |
Mar 18, 2024 | 55.83 | 56.02 | 55.71 | 55.77 | 211,153 | +0.31(+0.56%) |
Mar 15, 2024 | 55.40 | 55.64 | 55.31 | 55.46 | 209,166 | -0.31(-0.55%) |
Mar 14, 2024 | 56.13 | 56.13 | 55.47 | 55.77 | 354,201 | -0.22(-0.39%) |
Mar 13, 2024 | 56.06 | 56.12 | 55.84 | 55.99 | 228,089 | -0.06(-0.11%) |
Mar 12, 2024 | 55.68 | 56.09 | 55.41 | 56.05 | 221,925 | +0.60(+1.08%) |
Mar 11, 2024 | 55.37 | 55.54 | 55.19 | 55.45 | 240,541 | -0.09(-0.16%) |
Mar 08, 2024 | 56.06 | 56.27 | 55.49 | 55.54 | 235,562 | -0.39(-0.70%) |
Mar 07, 2024 | 55.68 | 56.01 | 55.60 | 55.93 | 321,053 | +0.61(+1.10%) |
Mar 06, 2024 | 55.40 | 55.58 | 55.20 | 55.32 | 234,079 | +0.30(+0.54%) |
Mar 05, 2024 | 55.32 | 55.41 | 54.80 | 55.02 | 303,694 | -0.60(-1.08%) |
Mar 04, 2024 | 55.64 | 55.81 | 55.59 | 55.62 | 313,751 | -0.04(-0.07%) |