Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 53.38 | 53.50 | 53.23 | 53.32 | 30,964 | +0.22(+0.41%) |
May 23, 2024 | 53.93 | 53.93 | 53.07 | 53.10 | 137,576 | -0.72(-1.34%) |
May 22, 2024 | 54.05 | 54.05 | 53.70 | 53.82 | 33,858 | -0.35(-0.64%) |
May 21, 2024 | 54.26 | 54.26 | 54.06 | 54.17 | 30,908 | -0.12(-0.22%) |
May 20, 2024 | 54.38 | 54.52 | 54.28 | 54.29 | 46,261 | -0.11(-0.20%) |
May 17, 2024 | 54.30 | 54.42 | 54.29 | 54.40 | 28,517 | +0.05(+0.08%) |
May 16, 2024 | 54.21 | 54.48 | 54.16 | 54.35 | 34,320 | +0.10(+0.18%) |
May 15, 2024 | 54.30 | 54.47 | 54.15 | 54.25 | 62,239 | +0.11(+0.20%) |
May 14, 2024 | 54.07 | 54.28 | 53.97 | 54.14 | 42,238 | +0.27(+0.51%) |
May 13, 2024 | 53.84 | 54.17 | 53.84 | 53.87 | 38,577 | +0.16(+0.30%) |
May 10, 2024 | 53.64 | 53.74 | 53.56 | 53.71 | 31,771 | +0.18(+0.34%) |
May 09, 2024 | 53.18 | 53.53 | 53.11 | 53.53 | 25,240 | +0.36(+0.68%) |
May 08, 2024 | 52.70 | 53.20 | 52.68 | 53.17 | 48,787 | +0.25(+0.48%) |
May 07, 2024 | 52.85 | 53.16 | 52.85 | 52.92 | 18,296 | +0.30(+0.57%) |
May 06, 2024 | 52.56 | 52.69 | 52.53 | 52.62 | 35,523 | +0.24(+0.46%) |
May 03, 2024 | 52.43 | 52.55 | 52.18 | 52.38 | 51,140 | +0.21(+0.40%) |
May 02, 2024 | 52.26 | 52.26 | 51.90 | 52.17 | 45,232 | +0.10(+0.19%) |
May 01, 2024 | 51.92 | 52.61 | 51.84 | 52.07 | 48,650 | +0.08(+0.15%) |
Apr 30, 2024 | 52.32 | 52.40 | 51.99 | 51.99 | 38,471 | -0.52(-0.99%) |
Apr 29, 2024 | 52.23 | 52.52 | 52.23 | 52.51 | 34,984 | +0.45(+0.86%) |
Apr 26, 2024 | 52.10 | 52.31 | 52.06 | 52.06 | 20,225 | -0.14(-0.27%) |
Apr 25, 2024 | 52.28 | 52.33 | 51.88 | 52.20 | 46,742 | -0.50(-0.95%) |
Apr 24, 2024 | 52.30 | 52.70 | 52.23 | 52.70 | 26,090 | +0.26(+0.49%) |
Apr 23, 2024 | 52.18 | 52.61 | 52.15 | 52.44 | 33,003 | +0.23(+0.44%) |
Apr 22, 2024 | 51.87 | 52.44 | 51.77 | 52.21 | 40,488 | +0.39(+0.76%) |
Apr 19, 2024 | 51.20 | 51.83 | 51.20 | 51.82 | 39,354 | +0.61(+1.19%) |
Apr 18, 2024 | 51.13 | 51.38 | 51.08 | 51.21 | 40,159 | +0.23(+0.45%) |
Apr 17, 2024 | 51.11 | 51.23 | 50.75 | 50.98 | 71,509 | +0.06(+0.12%) |
Apr 16, 2024 | 51.22 | 51.22 | 50.78 | 50.92 | 35,261 | -0.30(-0.58%) |
Apr 15, 2024 | 51.92 | 52.17 | 51.03 | 51.22 | 72,540 | -0.30(-0.58%) |
Apr 12, 2024 | 52.12 | 52.19 | 51.40 | 51.52 | 33,091 | -0.83(-1.59%) |
Apr 11, 2024 | 52.62 | 52.62 | 52.00 | 52.35 | 25,370 | -0.11(-0.21%) |
Apr 10, 2024 | 52.75 | 52.75 | 52.22 | 52.46 | 78,755 | -0.99(-1.85%) |
Apr 09, 2024 | 53.19 | 53.45 | 53.06 | 53.45 | 42,333 | +0.35(+0.65%) |
Apr 08, 2024 | 53.14 | 53.30 | 53.10 | 53.10 | 87,252 | +0.09(+0.17%) |
Apr 05, 2024 | 52.92 | 53.08 | 52.60 | 53.01 | 62,160 | +0.04(+0.07%) |
Apr 04, 2024 | 53.79 | 53.89 | 52.84 | 52.98 | 54,806 | -0.37(-0.70%) |
Apr 03, 2024 | 53.30 | 53.47 | 53.24 | 53.35 | 65,011 | -0.01(-0.02%) |
Apr 02, 2024 | 53.47 | 53.53 | 53.27 | 53.36 | 25,586 | -0.20(-0.37%) |
Apr 01, 2024 | 53.91 | 53.91 | 53.55 | 53.56 | 52,108 | -0.39(-0.72%) |
Mar 28, 2024 | 53.73 | 54.01 | 53.68 | 53.95 | 47,157 | +0.32(+0.60%) |
Mar 27, 2024 | 52.76 | 53.63 | 52.76 | 53.63 | 25,536 | +1.09(+2.07%) |
Mar 26, 2024 | 53.09 | 53.09 | 52.54 | 52.54 | 109,764 | -0.38(-0.72%) |
Mar 25, 2024 | 52.87 | 53.23 | 52.87 | 52.92 | 72,592 | -0.05(-0.09%) |
Mar 22, 2024 | 53.26 | 53.40 | 52.96 | 52.97 | 43,921 | -0.22(-0.41%) |
Mar 21, 2024 | 53.12 | 53.39 | 52.98 | 53.19 | 62,392 | +0.22(+0.42%) |
Mar 20, 2024 | 52.45 | 53.03 | 52.43 | 52.97 | 73,112 | +0.44(+0.83%) |
Mar 19, 2024 | 52.23 | 52.54 | 52.16 | 52.53 | 96,565 | +0.37(+0.70%) |
Mar 18, 2024 | 52.21 | 52.35 | 51.89 | 52.17 | 58,747 | +0.06(+0.11%) |
Mar 15, 2024 | 51.83 | 52.33 | 51.83 | 52.11 | 51,109 | +0.08(+0.15%) |
Mar 14, 2024 | 52.43 | 52.49 | 51.72 | 52.03 | 86,620 | -0.56(-1.07%) |
Mar 13, 2024 | 52.55 | 52.90 | 52.45 | 52.59 | 70,999 | +0.14(+0.26%) |
Mar 12, 2024 | 52.53 | 52.68 | 52.28 | 52.46 | 146,869 | -0.02(-0.04%) |
Mar 11, 2024 | 52.01 | 52.48 | 52.01 | 52.48 | 39,896 | +0.30(+0.58%) |
Mar 08, 2024 | 52.05 | 52.35 | 52.05 | 52.17 | 41,531 | +0.19(+0.37%) |
Mar 07, 2024 | 51.98 | 52.21 | 51.90 | 51.98 | 65,204 | +0.16(+0.31%) |
Mar 06, 2024 | 51.77 | 52.02 | 51.65 | 51.82 | 107,164 | +0.25(+0.48%) |
Mar 05, 2024 | 51.31 | 51.88 | 51.31 | 51.57 | 71,099 | +0.21(+0.40%) |
Mar 04, 2024 | 51.09 | 51.50 | 51.09 | 51.37 | 48,101 | +0.23(+0.44%) |