Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 56.65 | 56.65 | 56.41 | 56.63 | 81,456 | +0.08(+0.14%) |
May 16, 2024 | 56.82 | 56.91 | 56.52 | 56.55 | 93,494 | -0.35(-0.62%) |
May 15, 2024 | 56.82 | 56.90 | 56.61 | 56.90 | 129,735 | +0.57(+1.01%) |
May 14, 2024 | 56.32 | 56.40 | 56.09 | 56.33 | 137,842 | +0.27(+0.48%) |
May 13, 2024 | 56.37 | 56.44 | 56.01 | 56.06 | 109,708 | -0.08(-0.14%) |
May 10, 2024 | 56.25 | 56.29 | 56.00 | 56.14 | 88,770 | +0.04(+0.07%) |
May 09, 2024 | 55.60 | 56.10 | 55.51 | 56.10 | 119,413 | +0.49(+0.88%) |
May 08, 2024 | 55.38 | 55.61 | 55.38 | 55.61 | 274,862 | -0.06(-0.11%) |
May 07, 2024 | 55.68 | 55.93 | 55.67 | 55.67 | 133,507 | +0.03(+0.05%) |
May 06, 2024 | 55.39 | 55.64 | 55.39 | 55.64 | 116,144 | +0.72(+1.31%) |
May 03, 2024 | 55.24 | 55.29 | 54.80 | 54.92 | 151,839 | +0.34(+0.62%) |
May 02, 2024 | 54.56 | 54.65 | 53.88 | 54.58 | 128,798 | +0.51(+0.94%) |
May 01, 2024 | 54.11 | 54.93 | 53.91 | 54.07 | 117,705 | -0.05(-0.09%) |
Apr 30, 2024 | 54.84 | 54.86 | 54.12 | 54.12 | 132,499 | -0.96(-1.74%) |
Apr 29, 2024 | 54.85 | 55.11 | 54.80 | 55.08 | 106,516 | +0.38(+0.69%) |
Apr 26, 2024 | 54.72 | 54.86 | 54.48 | 54.70 | 136,475 | +0.16(+0.29%) |
Apr 25, 2024 | 54.30 | 54.62 | 53.87 | 54.54 | 123,049 | -0.15(-0.27%) |
Apr 24, 2024 | 54.62 | 54.85 | 54.33 | 54.69 | 315,507 | +0.04(+0.07%) |
Apr 23, 2024 | 54.13 | 54.75 | 54.07 | 54.65 | 132,446 | +0.69(+1.28%) |
Apr 22, 2024 | 53.81 | 54.29 | 53.47 | 53.96 | 148,745 | +0.38(+0.71%) |
Apr 19, 2024 | 53.45 | 53.77 | 53.31 | 53.58 | 106,732 | +0.11(+0.21%) |
Apr 18, 2024 | 53.76 | 53.97 | 53.30 | 53.47 | 131,252 | -0.07(-0.13%) |
Apr 17, 2024 | 54.10 | 54.10 | 53.42 | 53.54 | 180,791 | -0.28(-0.52%) |
Apr 16, 2024 | 53.98 | 54.07 | 53.55 | 53.82 | 159,343 | -0.34(-0.63%) |
Apr 15, 2024 | 55.17 | 55.33 | 53.95 | 54.16 | 181,713 | -0.60(-1.10%) |
Apr 12, 2024 | 55.33 | 55.41 | 54.58 | 54.76 | 109,555 | -0.87(-1.56%) |
Apr 11, 2024 | 55.79 | 55.79 | 55.27 | 55.63 | 160,442 | -0.05(-0.09%) |
Apr 10, 2024 | 55.76 | 56.04 | 55.45 | 55.68 | 184,906 | -1.03(-1.82%) |
Apr 09, 2024 | 56.78 | 56.87 | 56.20 | 56.71 | 165,228 | +0.09(+0.16%) |
Apr 08, 2024 | 56.61 | 56.78 | 56.44 | 56.62 | 139,732 | +0.22(+0.39%) |
Apr 05, 2024 | 56.01 | 56.53 | 55.98 | 56.40 | 208,131 | +0.40(+0.71%) |
Apr 04, 2024 | 57.06 | 57.14 | 55.85 | 56.00 | 211,636 | -0.59(-1.04%) |
Apr 03, 2024 | 56.24 | 56.66 | 56.24 | 56.59 | 164,387 | +0.17(+0.30%) |
Apr 02, 2024 | 56.58 | 56.62 | 56.19 | 56.42 | 159,637 | -0.62(-1.09%) |