Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 53.32 | 53.35 | 52.87 | 52.95 | 2,195,713 | -0.30(-0.56%) |
May 16, 2024 | 52.97 | 53.38 | 52.90 | 53.25 | 4,415,324 | +0.28(+0.53%) |
May 15, 2024 | 53.05 | 53.18 | 52.86 | 52.97 | 2,209,137 | +0.14(+0.27%) |
May 14, 2024 | 52.96 | 53.14 | 52.29 | 52.83 | 2,787,571 | +0.03(+0.06%) |
May 13, 2024 | 52.91 | 53.04 | 52.33 | 52.80 | 5,402,862 | +0.02(+0.04%) |
May 10, 2024 | 52.43 | 52.93 | 52.42 | 52.78 | 3,127,620 | +0.58(+1.11%) |
May 09, 2024 | 52.00 | 52.26 | 51.88 | 52.20 | 2,430,293 | +0.20(+0.38%) |
May 08, 2024 | 51.24 | 52.06 | 51.20 | 52.00 | 2,313,159 | +0.55(+1.07%) |
May 07, 2024 | 51.53 | 51.82 | 51.40 | 51.45 | 1,335,648 | +0.06(+0.12%) |
May 06, 2024 | 51.45 | 51.87 | 51.16 | 51.39 | 4,876,821 | -0.05(-0.10%) |
May 03, 2024 | 50.69 | 51.73 | 50.58 | 51.44 | 5,033,643 | +1.63(+3.27%) |
May 02, 2024 | 49.32 | 49.97 | 49.23 | 49.81 | 2,231,029 | +0.66(+1.34%) |
May 01, 2024 | 49.35 | 49.45 | 48.91 | 49.15 | 4,015,304 | -0.17(-0.34%) |
Apr 30, 2024 | 49.12 | 49.42 | 48.63 | 49.32 | 7,032,454 | +0.17(+0.35%) |
Apr 29, 2024 | 49.28 | 49.42 | 49.00 | 49.15 | 4,261,644 | -0.15(-0.30%) |
Apr 26, 2024 | 49.34 | 49.57 | 49.13 | 49.30 | 3,779,396 | -0.03(-0.06%) |
Apr 25, 2024 | 48.88 | 49.57 | 48.71 | 49.33 | 6,490,631 | +0.16(+0.33%) |
Apr 24, 2024 | 49.16 | 49.47 | 48.83 | 49.17 | 3,776,127 | -0.04(-0.08%) |
Apr 23, 2024 | 49.18 | 49.36 | 48.98 | 49.21 | 7,664,951 | +0.02(+0.04%) |
Apr 22, 2024 | 49.10 | 49.51 | 48.79 | 49.19 | 15,095,606 | +0.14(+0.29%) |
Apr 19, 2024 | 48.60 | 49.48 | 48.58 | 49.05 | 8,506,950 | +0.51(+1.05%) |
Apr 18, 2024 | 48.35 | 48.84 | 48.12 | 48.54 | 7,863,223 | +0.23(+0.48%) |
Apr 17, 2024 | 48.72 | 49.05 | 48.28 | 48.31 | 6,941,036 | -0.29(-0.60%) |
Apr 16, 2024 | 49.51 | 49.69 | 48.59 | 48.60 | 7,397,550 | -1.00(-2.02%) |
Apr 15, 2024 | 49.74 | 50.09 | 49.33 | 49.60 | 10,421,187 | -0.13(-0.26%) |
Apr 12, 2024 | 50.23 | 50.65 | 49.65 | 49.73 | 11,143,178 | -0.54(-1.07%) |
Apr 11, 2024 | 50.86 | 50.96 | 50.02 | 50.27 | 5,472,877 | -0.56(-1.10%) |
Apr 10, 2024 | 51.86 | 51.92 | 50.68 | 50.83 | 6,817,632 | -1.18(-2.27%) |
Apr 09, 2024 | 51.68 | 52.07 | 51.41 | 52.01 | 6,272,270 | +0.31(+0.60%) |
Apr 08, 2024 | 51.93 | 52.09 | 51.54 | 51.70 | 6,696,482 | -0.23(-0.44%) |
Apr 05, 2024 | 52.49 | 52.55 | 51.78 | 51.93 | 6,628,746 | -0.60(-1.14%) |
Apr 04, 2024 | 53.16 | 53.42 | 52.43 | 52.53 | 6,533,678 | -0.63(-1.19%) |
Apr 03, 2024 | 54.42 | 54.60 | 53.15 | 53.16 | 11,683,648 | -1.14(-2.10%) |
Apr 02, 2024 | 54.51 | 55.01 | 54.02 | 54.30 | 21,735,680 | -0.35(-0.64%) |
Apr 01, 2024 | 54.57 | 54.67 | 54.14 | 54.65 | 8,545,149 | +0.21(+0.39%) |
Mar 28, 2024 | 54.44 | 0 | +0.64(+1.19%) | |||
Mar 27, 2024 | 54.04 | 54.12 | 52.88 | 53.80 | 19,241,006 | -1.11(-2.02%) |
Mar 26, 2024 | 54.86 | 55.17 | 54.85 | 54.91 | 6,517,295 | -0.11(-0.20%) |
Mar 25, 2024 | 55.04 | 55.28 | 54.93 | 55.02 | 6,957,787 | +0.05(+0.09%) |
Mar 22, 2024 | 54.80 | 55.01 | 54.65 | 54.97 | 7,432,199 | +0.31(+0.57%) |
Mar 21, 2024 | 54.24 | 54.73 | 54.16 | 54.66 | 13,594,211 | +0.62(+1.15%) |
Mar 20, 2024 | 54.58 | 55.15 | 53.90 | 54.04 | 24,053,444 | -0.62(-1.13%) |
Mar 19, 2024 | 54.66 | 55.08 | 54.59 | 54.66 | 14,800,594 | +0.14(+0.26%) |
Mar 18, 2024 | 54.50 | 54.68 | 54.10 | 54.52 | 9,160,868 | +0.03(+0.06%) |
Mar 15, 2024 | 54.50 | 54.93 | 54.31 | 54.49 | 26,808,376 | -0.18(-0.33%) |
Mar 14, 2024 | 55.02 | 55.02 | 54.22 | 54.67 | 11,354,883 | -0.37(-0.67%) |
Mar 13, 2024 | 54.99 | 55.26 | 54.93 | 55.04 | 21,337,044 | +0.14(+0.26%) |
Mar 12, 2024 | 54.85 | 54.94 | 54.61 | 54.90 | 5,571,179 | +0.12(+0.22%) |
Mar 11, 2024 | 54.40 | 54.81 | 54.23 | 54.78 | 7,384,498 | +0.50(+0.92%) |
Mar 08, 2024 | 54.28 | 54.40 | 54.01 | 54.28 | 4,094,309 | +0.07(+0.13%) |
Mar 07, 2024 | 54.19 | 54.44 | 54.05 | 54.21 | 3,007,306 | +0.07(+0.13%) |
Mar 06, 2024 | 54.56 | 54.68 | 54.02 | 54.14 | 3,232,295 | -0.14(-0.26%) |
Mar 05, 2024 | 53.92 | 54.59 | 53.90 | 54.28 | 4,255,895 | +0.28(+0.52%) |
Mar 04, 2024 | 54.06 | 54.15 | 53.81 | 54.00 | 3,346,498 | +0.08(+0.15%) |