Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 58.54 | 58.61 | 58.27 | 58.29 | 2,316,653 | -0.26(-0.44%) |
May 17, 2024 | 58.47 | 58.57 | 58.35 | 58.55 | 614,274 | +0.15(+0.26%) |
May 16, 2024 | 58.48 | 58.58 | 58.38 | 58.40 | 869,673 | -0.03(-0.05%) |
May 15, 2024 | 58.12 | 58.48 | 58.11 | 58.43 | 1,227,417 | +0.51(+0.88%) |
May 14, 2024 | 57.87 | 57.98 | 57.67 | 57.92 | 782,236 | +0.17(+0.29%) |
May 13, 2024 | 57.94 | 58.04 | 57.73 | 57.75 | 1,808,342 | -0.02(-0.03%) |
May 10, 2024 | 57.76 | 57.85 | 57.69 | 57.77 | 809,817 | +0.15(+0.26%) |
May 09, 2024 | 57.18 | 57.63 | 57.15 | 57.62 | 1,316,191 | +0.46(+0.80%) |
May 08, 2024 | 56.94 | 57.22 | 56.90 | 57.16 | 1,035,763 | +0.15(+0.26%) |
May 07, 2024 | 56.96 | 57.12 | 56.96 | 57.01 | 1,711,105 | +0.20(+0.35%) |
May 06, 2024 | 56.71 | 56.81 | 56.58 | 56.81 | 1,048,735 | +0.32(+0.57%) |
May 03, 2024 | 56.52 | 56.58 | 56.18 | 56.49 | 1,396,329 | +0.46(+0.82%) |
May 02, 2024 | 56.13 | 56.18 | 55.70 | 56.03 | 3,031,596 | +0.25(+0.45%) |
May 01, 2024 | 55.85 | 56.40 | 55.71 | 55.78 | 1,720,480 | -0.17(-0.30%) |
Apr 30, 2024 | 56.42 | 56.47 | 55.94 | 55.95 | 1,399,720 | -0.65(-1.15%) |
Apr 29, 2024 | 56.46 | 56.65 | 56.35 | 56.60 | 1,622,494 | +0.26(+0.46%) |
Apr 26, 2024 | 56.32 | 56.52 | 56.26 | 56.34 | 1,020,873 | -0.08(-0.14%) |
Apr 25, 2024 | 56.35 | 56.50 | 56.03 | 56.42 | 1,434,780 | -0.17(-0.30%) |
Apr 24, 2024 | 56.37 | 56.67 | 56.25 | 56.59 | 1,086,255 | +0.05(+0.09%) |
Apr 23, 2024 | 56.31 | 56.64 | 56.23 | 56.54 | 1,027,719 | +0.37(+0.66%) |
Apr 22, 2024 | 55.90 | 56.47 | 55.69 | 56.17 | 1,366,788 | +0.46(+0.83%) |
Apr 19, 2024 | 55.44 | 55.82 | 55.44 | 55.71 | 1,463,849 | +0.41(+0.74%) |
Apr 18, 2024 | 55.42 | 55.64 | 55.20 | 55.30 | 1,498,462 | +0.04(+0.07%) |
Apr 17, 2024 | 55.51 | 55.59 | 55.08 | 55.26 | 1,272,777 | +0.03(+0.05%) |
Apr 16, 2024 | 55.61 | 55.63 | 55.15 | 55.23 | 3,231,982 | -0.28(-0.50%) |
Apr 15, 2024 | 56.36 | 56.44 | 55.37 | 55.51 | 1,757,387 | -0.30(-0.54%) |
Apr 12, 2024 | 56.33 | 56.43 | 55.68 | 55.81 | 1,472,334 | -0.78(-1.38%) |
Apr 11, 2024 | 56.77 | 56.83 | 56.25 | 56.59 | 1,789,496 | -0.02(-0.04%) |
Apr 10, 2024 | 56.75 | 56.88 | 56.35 | 56.61 | 1,707,267 | -0.68(-1.19%) |
Apr 09, 2024 | 57.31 | 57.37 | 56.81 | 57.29 | 1,312,708 | +0.11(+0.19%) |
Apr 08, 2024 | 57.15 | 57.27 | 57.09 | 57.18 | 1,242,359 | +0.05(+0.09%) |
Apr 05, 2024 | 56.82 | 57.32 | 56.75 | 57.13 | 1,587,713 | +0.36(+0.63%) |
Apr 04, 2024 | 57.67 | 57.78 | 56.70 | 56.77 | 1,177,387 | -0.58(-1.01%) |
Apr 03, 2024 | 57.41 | 57.57 | 57.21 | 57.35 | 1,272,376 | -0.09(-0.16%) |
Apr 02, 2024 | 57.48 | 57.55 | 57.28 | 57.44 | 1,182,211 | -0.30(-0.52%) |
Apr 01, 2024 | 58.10 | 58.10 | 57.67 | 57.74 | 1,265,857 | -0.32(-0.55%) |
Mar 28, 2024 | 57.95 | 58.19 | 58.16 | 58.06 | 1,318,927 | +0.18(+0.31%) |
Mar 27, 2024 | 57.39 | 57.88 | 57.38 | 57.88 | 2,939,811 | +0.80(+1.40%) |
Mar 26, 2024 | 57.30 | 57.30 | 57.06 | 57.08 | 1,497,519 | -0.08(-0.14%) |
Mar 25, 2024 | 57.29 | 57.39 | 57.16 | 57.16 | 1,438,837 | -0.16(-0.28%) |
Mar 22, 2024 | 57.60 | 57.69 | 57.30 | 57.32 | 1,407,184 | -0.27(-0.47%) |
Mar 21, 2024 | 57.43 | 57.75 | 57.38 | 57.59 | 1,964,457 | +0.33(+0.58%) |
Mar 20, 2024 | 56.81 | 57.30 | 56.75 | 57.26 | 1,264,719 | +0.37(+0.65%) |
Mar 19, 2024 | 56.56 | 56.94 | 56.52 | 56.89 | 1,114,151 | +0.33(+0.58%) |
Mar 18, 2024 | 56.63 | 56.76 | 56.50 | 56.56 | 1,315,502 | +0.11(+0.19%) |
Mar 15, 2024 | 56.30 | 56.62 | 56.27 | 56.45 | 1,523,456 | -0.19(-0.33%) |
Mar 14, 2024 | 56.96 | 56.99 | 56.34 | 56.64 | 1,490,049 | -0.23(-0.40%) |
Mar 13, 2024 | 56.94 | 57.04 | 56.71 | 56.87 | 1,053,572 | +0.04(+0.07%) |
Mar 12, 2024 | 56.75 | 56.96 | 56.53 | 56.83 | 1,542,709 | +0.24(+0.42%) |
Mar 11, 2024 | 56.36 | 56.60 | 56.15 | 56.59 | 1,298,776 | +0.17(+0.30%) |
Mar 08, 2024 | 56.60 | 56.71 | 56.41 | 56.42 | 1,356,164 | -0.19(-0.33%) |
Mar 07, 2024 | 56.57 | 56.73 | 56.53 | 56.61 | 1,679,014 | +0.29(+0.51%) |
Mar 06, 2024 | 56.26 | 56.55 | 56.15 | 56.32 | 1,652,565 | +0.30(+0.53%) |
Mar 05, 2024 | 56.20 | 56.41 | 55.84 | 56.03 | 1,761,938 | -0.25(-0.44%) |
Mar 04, 2024 | 56.16 | 56.41 | 56.15 | 56.27 | 1,187,031 | +0.04(+0.07%) |