Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 58.32 | 58.34 | 58.24 | 58.34 | 11,526 | +0.09(+0.15%) |
May 16, 2024 | 58.34 | 58.48 | 58.25 | 58.25 | 23,138 | -0.07(-0.12%) |
May 15, 2024 | 58.00 | 58.32 | 58.00 | 58.32 | 27,852 | +0.42(+0.73%) |
May 14, 2024 | 57.66 | 57.90 | 57.64 | 57.90 | 33,677 | +0.24(+0.42%) |
May 13, 2024 | 57.78 | 57.78 | 57.63 | 57.66 | 17,142 | +0.02(+0.03%) |
May 10, 2024 | 57.61 | 57.64 | 57.49 | 57.64 | 18,796 | +0.12(+0.21%) |
May 09, 2024 | 57.48 | 57.55 | 57.32 | 57.52 | 24,038 | +0.06(+0.10%) |
May 08, 2024 | 57.29 | 57.48 | 57.29 | 57.46 | 17,747 | -0.02(-0.03%) |
May 07, 2024 | 57.23 | 57.53 | 57.23 | 57.48 | 41,096 | +0.34(+0.60%) |
May 06, 2024 | 56.96 | 57.17 | 56.88 | 57.14 | 19,913 | +0.36(+0.63%) |
May 03, 2024 | 56.62 | 56.80 | 56.53 | 56.78 | 14,779 | +0.62(+1.10%) |
May 02, 2024 | 55.96 | 56.17 | 55.72 | 56.16 | 31,932 | +0.43(+0.77%) |
May 01, 2024 | 55.80 | 56.25 | 55.73 | 55.73 | 23,811 | -0.28(-0.50%) |
Apr 30, 2024 | 56.34 | 56.52 | 55.96 | 56.01 | 38,730 | -0.41(-0.73%) |
Apr 29, 2024 | 56.18 | 56.42 | 56.18 | 56.42 | 21,788 | +0.30(+0.53%) |
Apr 26, 2024 | 55.79 | 56.20 | 55.79 | 56.12 | 16,171 | +0.55(+0.99%) |
Apr 25, 2024 | 55.44 | 55.59 | 55.22 | 55.57 | 12,774 | -0.41(-0.73%) |
Apr 24, 2024 | 56.01 | 56.11 | 55.78 | 55.98 | 29,057 | +0.18(+0.32%) |
Apr 23, 2024 | 55.53 | 55.81 | 55.53 | 55.80 | 7,810 | +0.49(+0.89%) |
Apr 22, 2024 | 55.12 | 55.49 | 55.04 | 55.31 | 23,201 | +0.36(+0.66%) |
Apr 19, 2024 | 55.33 | 55.34 | 54.88 | 54.95 | 28,977 | -0.39(-0.70%) |
Apr 18, 2024 | 55.50 | 55.71 | 55.32 | 55.34 | 14,710 | -0.13(-0.23%) |
Apr 17, 2024 | 55.99 | 56.00 | 55.45 | 55.47 | 34,219 | -0.37(-0.66%) |
Apr 16, 2024 | 56.07 | 56.07 | 55.80 | 55.84 | 23,360 | -0.23(-0.41%) |
Apr 15, 2024 | 56.80 | 56.82 | 56.00 | 56.07 | 29,619 | -0.45(-0.80%) |
Apr 12, 2024 | 56.99 | 56.99 | 56.45 | 56.52 | 16,022 | -0.55(-0.96%) |
Apr 11, 2024 | 56.77 | 57.13 | 56.65 | 57.07 | 244,648 | +0.36(+0.63%) |
Apr 10, 2024 | 56.56 | 56.82 | 56.49 | 56.71 | 29,750 | -0.21(-0.37%) |
Apr 09, 2024 | 56.98 | 56.98 | 56.65 | 56.92 | 10,319 | +0.06(+0.11%) |
Apr 08, 2024 | 56.93 | 56.99 | 56.78 | 56.86 | 15,577 | +0.08(+0.14%) |
Apr 05, 2024 | 56.55 | 56.85 | 56.55 | 56.78 | 23,333 | +0.62(+1.10%) |
Apr 04, 2024 | 56.90 | 56.95 | 56.16 | 56.16 | 30,631 | -0.51(-0.90%) |
Apr 03, 2024 | 56.58 | 56.72 | 56.52 | 56.67 | 23,755 | +0.02(+0.04%) |
Apr 02, 2024 | 56.67 | 56.67 | 56.50 | 56.65 | 22,372 | -0.40(-0.70%) |