Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 55.88 | 56.09 | 55.66 | 55.83 | 836,355 | -0.02(-0.04%) |
May 09, 2024 | 55.20 | 55.88 | 55.20 | 55.85 | 686,792 | +0.70(+1.27%) |
May 08, 2024 | 55.61 | 55.71 | 55.04 | 55.15 | 956,202 | -0.78(-1.39%) |
May 07, 2024 | 55.64 | 56.05 | 55.61 | 55.93 | 902,961 | +0.50(+0.90%) |
May 06, 2024 | 55.77 | 55.81 | 55.28 | 55.43 | 854,264 | -0.06(-0.11%) |
May 03, 2024 | 55.49 | 55.91 | 55.38 | 55.49 | 757,739 | +0.33(+0.60%) |
May 02, 2024 | 55.44 | 55.47 | 54.52 | 55.16 | 1,055,584 | +0.14(+0.25%) |
May 01, 2024 | 54.82 | 55.86 | 54.61 | 55.02 | 1,109,511 | +0.01(+0.02%) |
Apr 30, 2024 | 55.34 | 55.55 | 55.01 | 55.01 | 683,245 | -0.82(-1.47%) |
Apr 29, 2024 | 55.53 | 55.93 | 55.52 | 55.83 | 796,490 | +0.30(+0.54%) |
Apr 26, 2024 | 55.15 | 55.72 | 55.15 | 55.53 | 864,303 | +0.26(+0.47%) |
Apr 25, 2024 | 55.44 | 55.60 | 54.76 | 55.27 | 810,300 | -0.37(-0.66%) |
Apr 24, 2024 | 55.48 | 55.94 | 55.37 | 55.64 | 1,046,884 | +0.13(+0.23%) |
Apr 23, 2024 | 54.95 | 55.67 | 54.83 | 55.51 | 808,997 | +0.81(+1.48%) |
Apr 22, 2024 | 54.64 | 55.02 | 54.32 | 54.70 | 794,549 | +0.34(+0.63%) |
Apr 19, 2024 | 54.88 | 55.06 | 54.16 | 54.36 | 1,346,541 | -0.17(-0.31%) |
Apr 18, 2024 | 54.86 | 54.92 | 54.34 | 54.53 | 1,311,661 | -0.25(-0.46%) |
Apr 17, 2024 | 55.49 | 55.52 | 54.60 | 54.78 | 1,579,329 | -0.78(-1.40%) |
Apr 16, 2024 | 55.68 | 56.06 | 55.12 | 55.56 | 1,258,089 | -0.09(-0.16%) |
Apr 15, 2024 | 56.66 | 56.77 | 55.55 | 55.65 | 795,915 | -0.45(-0.80%) |
Apr 12, 2024 | 56.70 | 56.74 | 55.81 | 56.10 | 757,363 | -1.03(-1.80%) |
Apr 11, 2024 | 57.25 | 57.50 | 56.83 | 57.13 | 970,310 | +0.04(+0.07%) |
Apr 10, 2024 | 57.01 | 57.26 | 56.76 | 57.09 | 1,621,495 | -0.68(-1.18%) |
Apr 09, 2024 | 57.31 | 57.80 | 57.05 | 57.77 | 1,265,484 | +0.68(+1.19%) |
Apr 08, 2024 | 57.33 | 57.33 | 56.91 | 57.09 | 1,527,540 | -0.21(-0.37%) |
Apr 05, 2024 | 56.56 | 57.38 | 56.44 | 57.30 | 779,039 | +0.78(+1.38%) |
Apr 04, 2024 | 57.62 | 57.67 | 56.48 | 56.52 | 1,217,116 | -0.65(-1.14%) |
Apr 03, 2024 | 57.05 | 57.57 | 57.02 | 57.17 | 1,543,560 | +0.22(+0.39%) |
Apr 02, 2024 | 57.39 | 57.51 | 56.82 | 56.95 | 2,522,834 | -0.91(-1.57%) |