Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 56.53 | 56.74 | 56.53 | 56.70 | 19,237 | +0.12(+0.21%) |
May 15, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 139 | +0.67(+1.19%) |
May 14, 2024 | 55.86 | 55.91 | 55.86 | 55.91 | 289 | +0.43(+0.77%) |
May 13, 2024 | 55.60 | 55.60 | 55.46 | 55.48 | 378 | +0.25(+0.45%) |
May 10, 2024 | 55.39 | 55.39 | 55.18 | 55.23 | 4,803 | -0.07(-0.12%) |
May 09, 2024 | 55.17 | 55.30 | 55.17 | 55.30 | 528 | +0.13(+0.23%) |
May 08, 2024 | 55.06 | 55.24 | 55.06 | 55.17 | 678 | -0.06(-0.11%) |
May 07, 2024 | 55.38 | 55.38 | 55.16 | 55.23 | 3,434 | -0.23(-0.42%) |
May 06, 2024 | 55.57 | 55.57 | 55.46 | 55.46 | 1,526 | -0.11(-0.20%) |
May 03, 2024 | 55.39 | 55.57 | 55.39 | 55.57 | 369 | +0.30(+0.54%) |
May 02, 2024 | 54.66 | 55.28 | 54.66 | 55.28 | 1,822 | +1.34(+2.49%) |
May 01, 2024 | 53.90 | 54.43 | 53.90 | 53.93 | 1,288 | +0.11(+0.21%) |
Apr 30, 2024 | 54.22 | 54.22 | 53.82 | 53.82 | 358 | -0.58(-1.06%) |
Apr 29, 2024 | 54.23 | 54.43 | 54.23 | 54.40 | 1,620 | +0.70(+1.29%) |
Apr 26, 2024 | 53.68 | 53.70 | 53.58 | 53.70 | 781 | +0.52(+0.97%) |
Apr 25, 2024 | 52.65 | 53.31 | 52.65 | 53.18 | 6,455 | +0.26(+0.50%) |
Apr 24, 2024 | 52.91 | 52.92 | 52.91 | 52.92 | 257 | +0.16(+0.30%) |
Apr 23, 2024 | 52.55 | 52.76 | 52.55 | 52.76 | 6,545 | +0.38(+0.72%) |
Apr 22, 2024 | 52.18 | 52.38 | 52.08 | 52.38 | 9,291 | +0.35(+0.66%) |
Apr 19, 2024 | 52.00 | 52.11 | 52.00 | 52.04 | 1,077 | -0.20(-0.38%) |
Apr 18, 2024 | 52.36 | 52.36 | 52.23 | 52.23 | 516 | +0.19(+0.36%) |
Apr 17, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 225 | +0.38(+0.74%) |
Apr 16, 2024 | 51.62 | 51.89 | 51.62 | 51.66 | 1,839 | -0.70(-1.34%) |
Apr 15, 2024 | 52.86 | 52.89 | 52.36 | 52.36 | 3,183 | -0.58(-1.09%) |
Apr 12, 2024 | 53.27 | 53.27 | 52.91 | 52.93 | 9,092 | -0.87(-1.61%) |
Apr 11, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 295 | +0.26(+0.48%) |
Apr 10, 2024 | 53.73 | 53.73 | 53.54 | 53.54 | 969 | -0.81(-1.49%) |
Apr 09, 2024 | 54.19 | 54.36 | 54.19 | 54.35 | 1,530 | +0.41(+0.75%) |
Apr 08, 2024 | 53.92 | 53.95 | 53.92 | 53.95 | 199 | +0.24(+0.44%) |
Apr 05, 2024 | 53.59 | 53.71 | 53.52 | 53.71 | 943 | -0.00(-0.01%) |
Apr 04, 2024 | 54.34 | 54.35 | 53.70 | 53.71 | 2,703 | -0.15(-0.29%) |
Apr 03, 2024 | 53.70 | 54.00 | 53.70 | 53.87 | 7,802 | +0.29(+0.54%) |
Apr 02, 2024 | 53.58 | 53.61 | 53.55 | 53.57 | 3,909 | +0.25(+0.47%) |
Apr 01, 2024 | 53.68 | 53.68 | 53.21 | 53.32 | 1,970 | +0.37(+0.69%) |
Mar 28, 2024 | 52.96 | 52.96 | 52.95 | 52.95 | 511 | +0.10(+0.19%) |
Mar 27, 2024 | 52.80 | 52.85 | 52.80 | 52.85 | 358 | +0.36(+0.69%) |
Mar 26, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 406 | -0.40(-0.76%) |
Mar 25, 2024 | 52.99 | 53.00 | 52.89 | 52.89 | 868 | +0.09(+0.18%) |
Mar 22, 2024 | 52.79 | 52.80 | 52.79 | 52.80 | 13,498 | -0.15(-0.29%) |
Mar 21, 2024 | 53.06 | 53.06 | 52.95 | 52.95 | 2,491 | +0.20(+0.38%) |
Mar 20, 2024 | 52.41 | 52.91 | 52.35 | 52.75 | 1,446 | +0.57(+1.09%) |
Mar 19, 2024 | 52.10 | 52.32 | 51.98 | 52.18 | 2,387 | -0.09(-0.17%) |
Mar 18, 2024 | 52.45 | 52.45 | 52.27 | 52.27 | 2,979 | +0.20(+0.38%) |
Mar 15, 2024 | 52.28 | 52.34 | 52.07 | 52.07 | 1,198 | -0.03(-0.06%) |
Mar 14, 2024 | 52.37 | 52.37 | 52.10 | 52.10 | 1,995 | -0.05(-0.10%) |
Mar 13, 2024 | 52.13 | 52.15 | 52.13 | 52.15 | 395 | -0.66(-1.25%) |
Mar 12, 2024 | 52.73 | 52.87 | 52.67 | 52.82 | 1,759 | +0.19(+0.36%) |
Mar 11, 2024 | 52.43 | 52.72 | 52.43 | 52.63 | 6,876 | +0.12(+0.23%) |
Mar 08, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 139 | -0.16(-0.31%) |
Mar 07, 2024 | 52.54 | 52.71 | 52.54 | 52.67 | 1,879 | -0.05(-0.09%) |
Mar 06, 2024 | 52.72 | 52.72 | 52.65 | 52.72 | 2,255 | +0.43(+0.83%) |
Mar 05, 2024 | 52.37 | 52.37 | 52.29 | 52.29 | 441 | -0.36(-0.68%) |
Mar 04, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 88 | -0.29(-0.54%) |