Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 54.93 | 54.93 | 54.87 | 54.87 | 1,100 | -0.19(-0.35%) |
May 16, 2024 | 55.03 | 55.06 | 55.02 | 55.06 | 865 | -0.08(-0.15%) |
May 15, 2024 | 55.08 | 55.14 | 55.05 | 55.14 | 2,163 | +0.27(+0.49%) |
May 14, 2024 | 54.87 | 54.87 | 54.87 | 54.87 | 1,200 | +0.17(+0.31%) |
May 10, 2024 | 54.70 | 55 | -0.20(-0.36%) | |||
May 09, 2024 | 54.97 | 54.97 | 54.90 | 54.90 | 1,300 | -0.14(-0.25%) |
May 08, 2024 | 55.01 | 55.04 | 55.00 | 55.04 | 2,300 | -0.13(-0.24%) |
May 07, 2024 | 55.07 | 55.17 | 55.07 | 55.17 | 12,513 | +0.38(+0.69%) |
May 06, 2024 | 54.76 | 54.79 | 54.70 | 54.79 | 1,500 | +0.04(+0.07%) |
May 03, 2024 | 54.75 | 54.79 | 54.72 | 54.75 | 3,981 | +0.34(+0.62%) |
May 02, 2024 | 54.37 | 54.41 | 54.37 | 54.41 | 813 | -0.12(-0.22%) |
May 01, 2024 | 54.37 | 54.53 | 54.37 | 54.53 | 4,200 | +0.35(+0.65%) |
Apr 29, 2024 | 54.18 | 0 | +0.18(+0.33%) | |||
Apr 26, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 151 | +0.18(+0.33%) |
Apr 25, 2024 | 54.06 | 54.06 | 53.82 | 53.82 | 15,354 | -0.28(-0.52%) |
Apr 24, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 954 | -0.05(-0.09%) |
Apr 23, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 205 | -0.03(-0.06%) |
Apr 22, 2024 | 54.25 | 54.25 | 54.18 | 54.18 | 10,465 | -0.29(-0.53%) |
Apr 19, 2024 | 54.38 | 54.47 | 54.36 | 54.47 | 500 | +0.09(+0.17%) |
Apr 18, 2024 | 54.43 | 54.43 | 54.38 | 54.38 | 327 | -0.30(-0.55%) |
Apr 17, 2024 | 54.53 | 54.70 | 54.53 | 54.68 | 9,420 | +0.16(+0.29%) |
Apr 16, 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 186 | -0.08(-0.15%) |
Apr 15, 2024 | 54.26 | 54.60 | 54.26 | 54.60 | 4,701 | -0.24(-0.44%) |
Apr 12, 2024 | 54.89 | 55.00 | 54.84 | 54.84 | 3,219 | +0.58(+1.07%) |
Apr 11, 2024 | 54.38 | 54.40 | 54.26 | 54.26 | 1,181 | -0.10(-0.18%) |
Apr 10, 2024 | 54.50 | 54.50 | 54.35 | 54.36 | 3,930 | -0.28(-0.51%) |
Apr 09, 2024 | 54.50 | 54.64 | 54.50 | 54.64 | 200 | +0.14(+0.26%) |
Apr 08, 2024 | 54.61 | 54.61 | 54.47 | 54.50 | 6,370 | -0.16(-0.29%) |
Apr 05, 2024 | 54.70 | 54.70 | 54.66 | 54.66 | 5,474 | -0.09(-0.16%) |
Apr 04, 2024 | 54.45 | 54.75 | 54.41 | 54.75 | 926 | +0.18(+0.33%) |
Apr 03, 2024 | 54.50 | 54.57 | 54.48 | 54.57 | 1,820 | -0.13(-0.24%) |
Apr 02, 2024 | 54.66 | 54.70 | 54.52 | 54.70 | 607 | -0.07(-0.13%) |
Apr 01, 2024 | 54.77 | 54.77 | 54.77 | 54.77 | 651 | -0.35(-0.63%) |
Mar 28, 2024 | 55.12 | 0 | -0.23(-0.42%) | |||
Mar 27, 2024 | 55.28 | 55.35 | 55.27 | 55.35 | 4,002 | +0.23(+0.42%) |
Mar 26, 2024 | 54.99 | 55.13 | 54.89 | 55.12 | 37,100 | +0.04(+0.07%) |
Mar 25, 2024 | 55.05 | 55.09 | 55.05 | 55.08 | 4,410 | -0.25(-0.45%) |
Mar 22, 2024 | 55.19 | 55.34 | 55.19 | 55.33 | 5,340 | +0.56(+1.02%) |
Mar 21, 2024 | 54.80 | 54.82 | 54.70 | 54.77 | 4,800 | -0.10(-0.18%) |
Mar 20, 2024 | 54.91 | 54.92 | 54.87 | 54.87 | 3,510 | +0.02(+0.04%) |
Mar 19, 2024 | 54.84 | 54.85 | 54.84 | 54.85 | 800 | +0.25(+0.46%) |
Mar 18, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 126 | +0.04(+0.07%) |
Mar 15, 2024 | 54.45 | 54.57 | 54.45 | 54.56 | 1,026 | -0.05(-0.09%) |
Mar 14, 2024 | 54.56 | 54.72 | 54.54 | 54.61 | 131,214 | -0.18(-0.33%) |
Mar 13, 2024 | 54.80 | 54.80 | 54.79 | 54.79 | 2,112 | -0.31(-0.56%) |
Mar 12, 2024 | 55.16 | 55.16 | 55.09 | 55.10 | 3,900 | -0.13(-0.24%) |
Mar 11, 2024 | 55.34 | 55.34 | 55.23 | 55.23 | 400 | -0.10(-0.18%) |
Mar 08, 2024 | 55.23 | 55.33 | 55.23 | 55.33 | 625 | +0.20(+0.36%) |
Mar 07, 2024 | 55.25 | 55.25 | 55.05 | 55.13 | 1,332 | -0.16(-0.29%) |
Mar 06, 2024 | 55.31 | 55.31 | 55.20 | 55.29 | 3,109 | -0.14(-0.25%) |
Mar 05, 2024 | 55.42 | 55.43 | 55.42 | 55.43 | 274 | +0.43(+0.78%) |
Mar 04, 2024 | 54.98 | 55.00 | 54.94 | 55.00 | 1,318 | -0.12(-0.22%) |