Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 56.58 | 56.73 | 56.58 | 56.68 | 505 | -0.16(-0.28%) |
May 15, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 93 | +0.87(+1.55%) |
May 14, 2024 | 55.47 | 55.97 | 55.47 | 55.97 | 507 | +0.14(+0.25%) |
May 13, 2024 | 55.79 | 55.83 | 55.76 | 55.83 | 1,046 | +0.64(+1.16%) |
May 10, 2024 | 55.72 | 55.72 | 55.20 | 55.20 | 1,905 | -0.12(-0.21%) |
May 09, 2024 | 55.30 | 55.42 | 55.04 | 55.31 | 1,022 | +0.10(+0.19%) |
May 08, 2024 | 55.21 | 55.21 | 55.21 | 55.21 | 103 | -0.44(-0.79%) |
May 07, 2024 | 55.46 | 55.65 | 55.46 | 55.65 | 376 | +0.00(+0.00%) |
May 06, 2024 | 55.65 | 55.75 | 55.62 | 55.65 | 1,030 | +0.13(+0.24%) |
May 03, 2024 | 55.49 | 55.51 | 55.49 | 55.51 | 492 | +0.61(+1.11%) |
May 02, 2024 | 54.91 | 54.91 | 54.91 | 54.91 | 31 | +0.56(+1.03%) |
May 01, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 206 | +1.38(+2.61%) |
Apr 30, 2024 | 53.26 | 53.28 | 52.96 | 52.96 | 242 | -0.48(-0.90%) |
Apr 29, 2024 | 53.50 | 53.55 | 53.41 | 53.45 | 2,081 | +1.38(+2.65%) |
Apr 26, 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 100 | +0.58(+1.13%) |
Apr 25, 2024 | 51.29 | 51.49 | 51.14 | 51.49 | 422 | -0.80(-1.53%) |
Apr 24, 2024 | 52.63 | 52.63 | 52.29 | 52.29 | 383 | -0.10(-0.20%) |
Apr 23, 2024 | 52.72 | 52.84 | 52.39 | 52.39 | 1,520 | +0.86(+1.66%) |
Apr 22, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 202 | +0.57(+1.12%) |
Apr 19, 2024 | 50.43 | 50.96 | 50.43 | 50.96 | 427 | +0.36(+0.72%) |
Apr 18, 2024 | 51.26 | 51.28 | 50.51 | 50.60 | 3,375 | -1.09(-2.10%) |
Apr 17, 2024 | 52.03 | 52.03 | 51.69 | 51.69 | 427 | -0.59(-1.12%) |
Apr 16, 2024 | 52.30 | 52.30 | 52.27 | 52.27 | 258 | -0.10(-0.20%) |
Apr 15, 2024 | 52.86 | 52.86 | 52.38 | 52.38 | 881 | -0.72(-1.36%) |
Apr 12, 2024 | 53.35 | 53.35 | 53.10 | 53.10 | 200 | -1.68(-3.07%) |
Apr 11, 2024 | 54.48 | 54.85 | 54.05 | 54.78 | 2,708 | +0.17(+0.31%) |
Apr 10, 2024 | 54.30 | 54.61 | 54.30 | 54.61 | 952 | -0.66(-1.19%) |
Apr 09, 2024 | 55.02 | 55.27 | 55.02 | 55.27 | 281 | +0.70(+1.28%) |
Apr 08, 2024 | 54.42 | 54.62 | 54.40 | 54.57 | 1,757 | -0.21(-0.39%) |
Apr 05, 2024 | 55.03 | 55.10 | 54.42 | 54.78 | 3,132 | +0.44(+0.81%) |
Apr 04, 2024 | 55.55 | 55.55 | 54.33 | 54.34 | 2,329 | -0.66(-1.20%) |
Apr 03, 2024 | 55.10 | 55.10 | 55.00 | 55.00 | 1,329 | -0.12(-0.22%) |
Apr 02, 2024 | 55.31 | 55.31 | 55.12 | 55.12 | 199 | -1.19(-2.12%) |
Apr 01, 2024 | 56.75 | 56.75 | 55.91 | 56.32 | 4,593 | -0.29(-0.52%) |
Mar 28, 2024 | 56.79 | 57.11 | 56.61 | 56.61 | 2,171 | +0.23(+0.41%) |
Mar 27, 2024 | 55.55 | 56.41 | 55.41 | 56.38 | 5,756 | +0.91(+1.65%) |
Mar 26, 2024 | 56.01 | 56.01 | 55.44 | 55.46 | 820 | -0.36(-0.65%) |
Mar 25, 2024 | 55.75 | 55.91 | 55.75 | 55.82 | 1,240 | -0.15(-0.27%) |
Mar 22, 2024 | 56.38 | 56.38 | 55.97 | 55.97 | 1,561 | -0.65(-1.15%) |
Mar 21, 2024 | 57.16 | 57.16 | 56.63 | 56.63 | 1,517 | +0.23(+0.41%) |
Mar 20, 2024 | 55.55 | 56.46 | 55.55 | 56.39 | 2,119 | +0.27(+0.48%) |
Mar 19, 2024 | 55.76 | 56.15 | 55.76 | 56.13 | 1,115 | +0.66(+1.18%) |
Mar 18, 2024 | 55.86 | 56.07 | 55.47 | 55.47 | 8,994 | -0.74(-1.31%) |
Mar 15, 2024 | 56.21 | 56.21 | 56.21 | 56.21 | 542 | +0.44(+0.79%) |
Mar 14, 2024 | 55.94 | 55.94 | 55.28 | 55.77 | 1,143 | -1.10(-1.93%) |
Mar 13, 2024 | 57.29 | 57.36 | 56.52 | 56.87 | 3,489 | +0.01(+0.02%) |
Mar 12, 2024 | 57.41 | 57.41 | 56.86 | 56.86 | 1,358 | -0.69(-1.19%) |
Mar 11, 2024 | 57.79 | 57.79 | 57.54 | 57.54 | 7,800 | +0.18(+0.32%) |
Mar 08, 2024 | 58.55 | 58.55 | 57.00 | 57.36 | 5,263 | -1.27(-2.17%) |
Mar 07, 2024 | 59.54 | 59.54 | 58.55 | 58.63 | 17,526 | -0.08(-0.14%) |
Mar 06, 2024 | 59.06 | 59.11 | 58.55 | 58.71 | 4,896 | -0.15(-0.26%) |
Mar 05, 2024 | 59.52 | 59.52 | 58.55 | 58.87 | 2,413 | -0.70(-1.17%) |
Mar 04, 2024 | 60.95 | 60.95 | 59.30 | 59.56 | 3,024 | -1.07(-1.77%) |