Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 54.41 | 54.47 | 54.01 | 54.27 | 158,640 | -0.12(-0.22%) |
May 21, 2024 | 53.99 | 54.39 | 53.89 | 54.39 | 136,646 | +0.11(+0.20%) |
May 20, 2024 | 54.02 | 54.31 | 53.99 | 54.28 | 234,177 | +0.39(+0.73%) |
May 17, 2024 | 54.02 | 54.07 | 53.75 | 53.89 | 79,760 | +0.02(+0.04%) |
May 16, 2024 | 53.93 | 54.09 | 53.85 | 53.87 | 77,084 | -0.01(-0.02%) |
May 15, 2024 | 53.50 | 53.94 | 53.29 | 53.88 | 306,742 | +0.64(+1.20%) |
May 14, 2024 | 52.60 | 53.33 | 52.36 | 53.24 | 86,041 | +0.30(+0.57%) |
May 13, 2024 | 52.78 | 53.03 | 52.74 | 52.94 | 95,666 | +0.19(+0.35%) |
May 10, 2024 | 52.89 | 53.10 | 52.57 | 52.75 | 77,090 | +0.17(+0.32%) |
May 09, 2024 | 52.68 | 52.72 | 52.37 | 52.58 | 66,413 | -0.13(-0.24%) |
May 08, 2024 | 52.44 | 52.92 | 52.38 | 52.71 | 63,736 | -0.02(-0.04%) |
May 07, 2024 | 52.80 | 52.96 | 52.60 | 52.73 | 58,402 | -0.01(-0.02%) |
May 06, 2024 | 52.18 | 52.74 | 52.13 | 52.74 | 81,983 | +0.90(+1.74%) |
May 03, 2024 | 51.64 | 51.89 | 51.39 | 51.84 | 103,552 | +0.87(+1.71%) |
May 02, 2024 | 50.75 | 50.98 | 50.18 | 50.97 | 38,086 | +0.66(+1.30%) |
May 01, 2024 | 50.42 | 51.03 | 50.06 | 50.31 | 181,107 | -0.40(-0.79%) |
Apr 30, 2024 | 51.35 | 51.53 | 50.68 | 50.71 | 60,501 | -0.74(-1.45%) |
Apr 29, 2024 | 51.75 | 51.75 | 51.20 | 51.46 | 107,505 | +0.13(+0.25%) |
Apr 26, 2024 | 51.03 | 51.51 | 50.86 | 51.33 | 121,231 | +0.47(+0.92%) |
Apr 25, 2024 | 49.97 | 50.91 | 49.49 | 50.86 | 151,646 | -0.07(-0.13%) |
Apr 24, 2024 | 51.44 | 51.44 | 50.62 | 50.93 | 163,732 | +0.11(+0.21%) |
Apr 23, 2024 | 50.19 | 50.88 | 50.08 | 50.82 | 117,753 | +0.95(+1.91%) |
Apr 22, 2024 | 49.81 | 50.18 | 49.31 | 49.87 | 193,723 | +0.38(+0.77%) |
Apr 19, 2024 | 50.56 | 50.62 | 49.31 | 49.49 | 198,509 | -1.47(-2.88%) |
Apr 18, 2024 | 51.20 | 51.43 | 50.82 | 50.95 | 100,611 | -0.30(-0.58%) |
Apr 17, 2024 | 52.14 | 52.14 | 51.09 | 51.25 | 95,584 | -0.58(-1.13%) |
Apr 16, 2024 | 51.61 | 52.02 | 51.49 | 51.83 | 52,567 | +0.17(+0.33%) |
Apr 15, 2024 | 52.77 | 52.77 | 51.58 | 51.66 | 141,790 | -0.99(-1.88%) |
Apr 12, 2024 | 53.01 | 53.03 | 52.47 | 52.65 | 107,191 | -0.80(-1.49%) |
Apr 11, 2024 | 52.91 | 53.46 | 52.56 | 53.44 | 82,015 | +0.71(+1.34%) |
Apr 10, 2024 | 52.59 | 52.78 | 52.45 | 52.74 | 141,977 | -0.22(-0.42%) |
Apr 09, 2024 | 52.93 | 53.02 | 52.35 | 52.96 | 103,720 | +0.24(+0.45%) |
Apr 08, 2024 | 52.81 | 52.91 | 52.47 | 52.72 | 109,291 | +0.04(+0.07%) |
Apr 05, 2024 | 52.44 | 52.91 | 52.22 | 52.68 | 111,464 | +0.39(+0.75%) |
Apr 04, 2024 | 53.43 | 53.51 | 52.21 | 52.29 | 169,162 | -0.86(-1.62%) |
Apr 03, 2024 | 52.79 | 53.29 | 52.73 | 53.15 | 109,505 | +0.02(+0.04%) |
Apr 02, 2024 | 52.92 | 53.19 | 52.63 | 53.13 | 122,565 | -0.32(-0.59%) |
Apr 01, 2024 | 53.34 | 53.64 | 53.15 | 53.44 | 116,823 | +0.22(+0.41%) |
Mar 28, 2024 | 53.19 | 53.29 | 53.03 | 53.22 | 140,505 | +0.01(+0.02%) |
Mar 27, 2024 | 53.51 | 53.51 | 52.91 | 53.21 | 123,464 | +0.04(+0.07%) |
Mar 26, 2024 | 53.43 | 53.51 | 53.14 | 53.18 | 224,500 | -0.05(-0.09%) |
Mar 25, 2024 | 52.93 | 53.36 | 52.75 | 53.22 | 275,433 | +0.00(+0.00%) |
Mar 22, 2024 | 53.09 | 53.28 | 52.97 | 53.22 | 115,015 | +0.10(+0.19%) |
Mar 21, 2024 | 53.52 | 53.60 | 53.08 | 53.12 | 174,778 | +0.35(+0.66%) |
Mar 20, 2024 | 52.45 | 52.78 | 52.09 | 52.77 | 128,937 | +0.53(+1.01%) |
Mar 19, 2024 | 51.98 | 52.30 | 51.56 | 52.25 | 81,370 | +0.03(+0.05%) |
Mar 18, 2024 | 52.23 | 52.41 | 52.03 | 52.22 | 108,264 | +0.70(+1.37%) |
Mar 15, 2024 | 51.87 | 51.87 | 51.39 | 51.52 | 117,492 | -0.63(-1.21%) |
Mar 14, 2024 | 52.52 | 52.52 | 51.89 | 52.15 | 96,503 | -0.27(-0.52%) |
Mar 13, 2024 | 52.69 | 52.69 | 52.31 | 52.42 | 97,476 | -0.53(-0.99%) |
Mar 12, 2024 | 52.72 | 52.98 | 52.31 | 52.94 | 54,232 | +0.49(+0.93%) |
Mar 11, 2024 | 52.37 | 52.57 | 52.12 | 52.45 | 82,092 | +0.04(+0.07%) |
Mar 08, 2024 | 52.96 | 52.96 | 52.27 | 52.42 | 73,725 | -0.17(-0.32%) |
Mar 07, 2024 | 52.31 | 52.67 | 52.13 | 52.59 | 71,424 | +0.53(+1.03%) |
Mar 06, 2024 | 52.45 | 52.48 | 51.88 | 52.05 | 101,290 | -0.07(-0.13%) |
Mar 05, 2024 | 52.66 | 52.69 | 51.85 | 52.12 | 138,173 | -0.86(-1.63%) |
Mar 04, 2024 | 53.23 | 53.23 | 52.90 | 52.98 | 131,803 | -0.28(-0.53%) |