Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 57.02 | 57.03 | 56.98 | 57.03 | 2,221 | +0.42(+0.75%) |
May 17, 2024 | 56.53 | 56.61 | 56.53 | 56.61 | 757 | +0.03(+0.05%) |
May 16, 2024 | 56.77 | 56.81 | 56.58 | 56.58 | 4,558 | -0.04(-0.07%) |
May 15, 2024 | 56.31 | 56.62 | 56.31 | 56.62 | 2,804 | +0.53(+0.95%) |
May 14, 2024 | 55.95 | 56.09 | 55.85 | 56.09 | 3,186 | +0.72(+1.31%) |
May 13, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 884 | +0.09(+0.16%) |
May 10, 2024 | 55.25 | 55.27 | 55.16 | 55.27 | 1,330 | -0.27(-0.49%) |
May 09, 2024 | 55.01 | 55.54 | 55.01 | 55.54 | 1,745 | +0.34(+0.62%) |
May 08, 2024 | 54.91 | 55.20 | 54.91 | 55.20 | 1,547 | -0.07(-0.13%) |
May 07, 2024 | 55.28 | 55.39 | 55.27 | 55.27 | 1,477 | -0.14(-0.25%) |
May 06, 2024 | 54.96 | 55.41 | 54.96 | 55.41 | 2,990 | +0.80(+1.47%) |
May 03, 2024 | 54.61 | 54.61 | 54.28 | 54.60 | 2,108 | -0.08(-0.14%) |
May 02, 2024 | 54.83 | 54.83 | 54.15 | 54.68 | 6,036 | +0.21(+0.38%) |
May 01, 2024 | 54.21 | 55.20 | 54.21 | 54.48 | 6,901 | +0.20(+0.38%) |
Apr 30, 2024 | 54.84 | 54.84 | 54.27 | 54.27 | 1,578 | -0.95(-1.72%) |
Apr 29, 2024 | 55.32 | 55.32 | 55.18 | 55.22 | 2,224 | +0.16(+0.29%) |
Apr 26, 2024 | 54.74 | 55.12 | 54.74 | 55.06 | 2,558 | +0.66(+1.22%) |
Apr 25, 2024 | 54.03 | 54.47 | 53.92 | 54.39 | 14,638 | -0.39(-0.71%) |
Apr 24, 2024 | 55.12 | 55.12 | 54.70 | 54.78 | 2,599 | -0.05(-0.09%) |
Apr 23, 2024 | 54.57 | 54.99 | 54.55 | 54.83 | 2,214 | +1.04(+1.93%) |
Apr 22, 2024 | 53.99 | 54.14 | 53.37 | 53.80 | 8,964 | +0.45(+0.84%) |
Apr 19, 2024 | 53.58 | 53.59 | 53.25 | 53.35 | 3,861 | -0.05(-0.10%) |
Apr 18, 2024 | 53.62 | 54.13 | 53.40 | 53.40 | 681 | -0.13(-0.24%) |
Apr 17, 2024 | 54.16 | 54.18 | 53.49 | 53.53 | 3,110 | -0.38(-0.70%) |
Apr 16, 2024 | 53.64 | 54.00 | 53.64 | 53.90 | 6,463 | -0.02(-0.04%) |
Apr 15, 2024 | 55.28 | 55.28 | 53.82 | 53.92 | 5,756 | -0.96(-1.74%) |
Apr 12, 2024 | 55.48 | 55.48 | 54.78 | 54.88 | 4,001 | -1.08(-1.93%) |
Apr 11, 2024 | 55.73 | 56.05 | 55.39 | 55.96 | 977 | +0.44(+0.80%) |
Apr 10, 2024 | 55.34 | 55.52 | 55.29 | 55.51 | 4,746 | -0.82(-1.45%) |
Apr 09, 2024 | 56.53 | 56.53 | 56.11 | 56.33 | 19,040 | +0.03(+0.06%) |
Apr 08, 2024 | 56.36 | 56.38 | 56.27 | 56.30 | 3,943 | +0.17(+0.31%) |
Apr 05, 2024 | 55.75 | 56.22 | 55.75 | 56.12 | 2,751 | +0.39(+0.70%) |
Apr 04, 2024 | 56.63 | 56.78 | 55.66 | 55.73 | 2,893 | -0.38(-0.67%) |
Apr 03, 2024 | 56.07 | 56.31 | 56.05 | 56.11 | 11,868 | +0.01(+0.02%) |
Apr 02, 2024 | 56.07 | 56.10 | 55.91 | 56.10 | 20,477 | -0.68(-1.19%) |