Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 55.98 | 56.07 | 55.84 | 56.06 | 1,767,047 | +0.15(+0.27%) |
May 16, 2024 | 56.23 | 56.25 | 55.90 | 55.91 | 1,785,695 | -0.32(-0.57%) |
May 15, 2024 | 56.20 | 56.27 | 55.84 | 56.23 | 1,785,135 | +0.32(+0.57%) |
May 14, 2024 | 55.88 | 56.02 | 55.69 | 55.91 | 1,722,679 | +0.17(+0.30%) |
May 13, 2024 | 56.00 | 56.19 | 55.71 | 55.74 | 1,942,095 | -0.04(-0.07%) |
May 10, 2024 | 55.99 | 56.09 | 55.65 | 55.78 | 1,314,099 | -0.06(-0.11%) |
May 09, 2024 | 55.27 | 55.84 | 55.22 | 55.84 | 2,021,828 | +0.67(+1.21%) |
May 08, 2024 | 54.97 | 55.32 | 54.90 | 55.17 | 2,861,024 | +0.05(+0.09%) |
May 07, 2024 | 55.19 | 55.45 | 55.09 | 55.12 | 13,834,915 | -0.03(-0.05%) |
May 06, 2024 | 55.11 | 55.33 | 55.01 | 55.15 | 2,034,962 | +0.37(+0.68%) |
May 03, 2024 | 55.03 | 55.19 | 54.56 | 54.78 | 2,302,353 | +0.19(+0.35%) |
May 02, 2024 | 54.58 | 54.72 | 54.08 | 54.59 | 2,163,942 | +0.36(+0.66%) |
May 01, 2024 | 54.56 | 54.95 | 54.08 | 54.23 | 2,620,768 | -0.61(-1.11%) |
Apr 30, 2024 | 55.84 | 55.84 | 54.83 | 54.84 | 2,281,928 | -1.24(-2.21%) |
Apr 29, 2024 | 55.71 | 56.08 | 55.60 | 56.08 | 1,446,641 | +0.53(+0.95%) |
Apr 26, 2024 | 55.52 | 55.74 | 55.35 | 55.55 | 1,793,874 | +0.16(+0.29%) |
Apr 25, 2024 | 55.21 | 55.49 | 54.80 | 55.39 | 2,036,008 | -0.18(-0.32%) |
Apr 24, 2024 | 55.59 | 55.74 | 55.30 | 55.57 | 2,058,692 | -0.07(-0.13%) |
Apr 23, 2024 | 55.29 | 55.74 | 55.11 | 55.64 | 2,497,206 | +0.27(+0.49%) |
Apr 22, 2024 | 55.25 | 55.72 | 54.85 | 55.37 | 1,867,759 | +0.21(+0.38%) |
Apr 19, 2024 | 54.81 | 55.34 | 54.80 | 55.16 | 1,934,893 | +0.32(+0.58%) |
Apr 18, 2024 | 55.22 | 55.33 | 54.63 | 54.84 | 1,897,391 | -0.14(-0.25%) |
Apr 17, 2024 | 55.41 | 55.54 | 54.81 | 54.98 | 1,846,637 | -0.18(-0.33%) |
Apr 16, 2024 | 55.33 | 55.46 | 54.80 | 55.16 | 2,375,101 | -0.36(-0.65%) |
Apr 15, 2024 | 56.47 | 56.61 | 55.38 | 55.52 | 1,896,388 | -0.54(-0.96%) |
Apr 12, 2024 | 56.92 | 56.98 | 55.92 | 56.06 | 3,129,869 | -0.90(-1.58%) |
Apr 11, 2024 | 57.18 | 57.20 | 56.61 | 56.96 | 1,939,281 | -0.07(-0.12%) |
Apr 10, 2024 | 57.12 | 57.38 | 56.78 | 57.03 | 2,925,838 | -0.72(-1.25%) |
Apr 09, 2024 | 57.93 | 57.98 | 57.28 | 57.75 | 2,476,325 | +0.05(+0.09%) |
Apr 08, 2024 | 57.88 | 57.98 | 57.65 | 57.70 | 1,864,316 | -0.18(-0.31%) |
Apr 05, 2024 | 57.53 | 58.02 | 57.39 | 57.88 | 2,288,587 | +0.44(+0.77%) |
Apr 04, 2024 | 58.40 | 58.48 | 57.31 | 57.44 | 2,433,367 | -0.55(-0.95%) |
Apr 03, 2024 | 57.70 | 58.06 | 57.70 | 57.99 | 2,190,706 | +0.26(+0.45%) |
Apr 02, 2024 | 57.83 | 57.84 | 57.38 | 57.73 | 9,326,234 | -0.36(-0.62%) |