Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 55.99 | 56.21 | 55.94 | 55.98 | 51,750 | -0.04(-0.07%) |
May 17, 2024 | 55.89 | 56.04 | 55.86 | 56.02 | 24,335 | +0.11(+0.20%) |
May 16, 2024 | 56.00 | 56.18 | 55.90 | 55.91 | 52,474 | -0.16(-0.29%) |
May 15, 2024 | 55.65 | 56.09 | 55.62 | 56.07 | 44,260 | +0.63(+1.14%) |
May 14, 2024 | 55.27 | 55.48 | 55.19 | 55.44 | 17,799 | +0.21(+0.38%) |
May 13, 2024 | 55.41 | 55.41 | 55.11 | 55.23 | 13,903 | +0.00(+0.00%) |
May 10, 2024 | 55.23 | 55.28 | 55.06 | 55.23 | 11,047 | +0.12(+0.22%) |
May 09, 2024 | 54.81 | 55.11 | 54.79 | 55.11 | 21,463 | +0.33(+0.60%) |
May 08, 2024 | 54.53 | 54.80 | 54.53 | 54.78 | 30,443 | +0.05(+0.09%) |
May 07, 2024 | 54.76 | 54.83 | 54.66 | 54.73 | 22,247 | +0.13(+0.24%) |
May 06, 2024 | 54.38 | 54.60 | 54.38 | 54.60 | 53,382 | +0.44(+0.81%) |
May 03, 2024 | 54.14 | 54.22 | 53.85 | 54.16 | 53,106 | +0.57(+1.06%) |
May 02, 2024 | 53.51 | 53.66 | 53.19 | 53.59 | 211,060 | +0.43(+0.81%) |
May 01, 2024 | 53.24 | 53.80 | 53.10 | 53.16 | 20,280 | -0.12(-0.23%) |
Apr 30, 2024 | 53.95 | 54.03 | 53.28 | 53.28 | 15,135 | -0.90(-1.66%) |
Apr 29, 2024 | 54.22 | 54.25 | 54.04 | 54.18 | 40,625 | +0.09(+0.17%) |
Apr 26, 2024 | 53.95 | 54.20 | 53.93 | 54.09 | 17,956 | +0.48(+0.89%) |
Apr 25, 2024 | 53.14 | 53.68 | 53.03 | 53.61 | 27,286 | -0.40(-0.74%) |
Apr 24, 2024 | 54.09 | 54.09 | 53.73 | 54.01 | 25,482 | +0.04(+0.07%) |
Apr 23, 2024 | 53.53 | 54.02 | 53.53 | 53.97 | 35,791 | +0.59(+1.11%) |
Apr 22, 2024 | 53.25 | 53.62 | 52.98 | 53.38 | 30,459 | +0.46(+0.87%) |
Apr 19, 2024 | 53.15 | 53.29 | 52.80 | 52.92 | 45,479 | -0.27(-0.51%) |
Apr 18, 2024 | 53.32 | 53.59 | 53.10 | 53.19 | 63,135 | +0.01(+0.02%) |
Apr 17, 2024 | 53.59 | 53.62 | 53.01 | 53.18 | 57,413 | -0.23(-0.44%) |
Apr 16, 2024 | 53.44 | 53.64 | 53.23 | 53.41 | 23,404 | -0.15(-0.27%) |
Apr 15, 2024 | 54.55 | 54.56 | 53.44 | 53.56 | 35,665 | -0.53(-0.98%) |
Apr 12, 2024 | 54.50 | 54.60 | 53.96 | 54.09 | 77,454 | -0.86(-1.56%) |
Apr 11, 2024 | 54.80 | 55.06 | 54.40 | 54.95 | 38,948 | +0.30(+0.55%) |
Apr 10, 2024 | 54.56 | 54.81 | 54.41 | 54.65 | 75,938 | -0.55(-1.00%) |
Apr 09, 2024 | 55.32 | 55.32 | 54.70 | 55.20 | 50,951 | +0.08(+0.15%) |
Apr 08, 2024 | 55.12 | 55.25 | 55.09 | 55.12 | 19,735 | -0.01(-0.02%) |
Apr 05, 2024 | 54.63 | 55.25 | 54.63 | 55.13 | 40,532 | +0.58(+1.06%) |
Apr 04, 2024 | 55.49 | 55.59 | 54.53 | 54.55 | 26,721 | -0.62(-1.12%) |
Apr 03, 2024 | 55.07 | 55.28 | 55.01 | 55.17 | 189,601 | +0.10(+0.18%) |
Apr 02, 2024 | 55.04 | 55.07 | 54.85 | 55.07 | 25,088 | -0.31(-0.56%) |