Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 58.00 | 58.04 | 57.97 | 58.04 | 2,603 | -0.08(-0.14%) |
May 20, 2024 | 58.26 | 58.26 | 58.07 | 58.12 | 1,368 | +0.03(+0.05%) |
May 17, 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 123 | +0.20(+0.34%) |
May 16, 2024 | 58.06 | 58.06 | 57.90 | 57.90 | 6,777 | -0.26(-0.44%) |
May 15, 2024 | 58.07 | 58.15 | 58.04 | 58.15 | 1,342 | +0.56(+0.97%) |
May 14, 2024 | 57.41 | 57.59 | 57.36 | 57.59 | 6,186 | +0.45(+0.79%) |
May 13, 2024 | 57.33 | 57.39 | 57.14 | 57.14 | 2,444 | +0.01(+0.02%) |
May 10, 2024 | 57.24 | 57.24 | 57.06 | 57.13 | 1,079 | +0.03(+0.04%) |
May 09, 2024 | 56.93 | 57.10 | 56.93 | 57.10 | 5,446 | +0.42(+0.74%) |
May 08, 2024 | 56.65 | 56.70 | 56.61 | 56.68 | 2,956 | -0.03(-0.06%) |
May 07, 2024 | 56.63 | 56.72 | 56.63 | 56.72 | 304 | +0.14(+0.24%) |
May 06, 2024 | 56.52 | 56.58 | 56.39 | 56.58 | 901 | +0.41(+0.74%) |
May 03, 2024 | 56.20 | 56.20 | 56.05 | 56.17 | 6,528 | +0.52(+0.94%) |
May 02, 2024 | 55.27 | 55.73 | 55.27 | 55.64 | 4,443 | +0.70(+1.28%) |
May 01, 2024 | 54.89 | 55.56 | 54.83 | 54.94 | 2,361 | -0.07(-0.13%) |
Apr 30, 2024 | 55.29 | 55.29 | 55.01 | 55.01 | 897 | -0.75(-1.35%) |
Apr 29, 2024 | 55.64 | 55.83 | 55.64 | 55.77 | 21,515 | +0.30(+0.54%) |
Apr 26, 2024 | 55.54 | 55.54 | 55.38 | 55.47 | 6,109 | +0.41(+0.75%) |
Apr 25, 2024 | 54.88 | 55.08 | 54.86 | 55.05 | 2,050 | -0.23(-0.42%) |
Apr 24, 2024 | 55.10 | 55.28 | 55.10 | 55.28 | 3,146 | -0.17(-0.30%) |
Apr 23, 2024 | 55.40 | 55.52 | 55.40 | 55.45 | 1,939 | +0.56(+1.03%) |
Apr 22, 2024 | 54.71 | 54.95 | 54.71 | 54.89 | 668 | +0.58(+1.07%) |
Apr 19, 2024 | 54.38 | 54.57 | 54.12 | 54.31 | 4,083 | -0.03(-0.05%) |
Apr 18, 2024 | 54.61 | 54.71 | 54.34 | 54.34 | 3,736 | -0.11(-0.20%) |
Apr 17, 2024 | 54.54 | 54.65 | 54.33 | 54.45 | 1,169 | +0.10(+0.19%) |
Apr 16, 2024 | 54.31 | 54.46 | 54.31 | 54.34 | 1,120 | -0.58(-1.06%) |
Apr 15, 2024 | 55.45 | 55.45 | 54.75 | 54.92 | 2,608 | -0.18(-0.33%) |
Apr 12, 2024 | 55.42 | 55.42 | 55.08 | 55.11 | 2,901 | -0.95(-1.70%) |
Apr 11, 2024 | 55.78 | 56.14 | 55.78 | 56.06 | 1,072 | +0.10(+0.18%) |
Apr 10, 2024 | 55.89 | 55.96 | 55.79 | 55.96 | 2,023 | -0.75(-1.33%) |
Apr 09, 2024 | 56.90 | 56.90 | 56.54 | 56.71 | 1,307 | -0.05(-0.08%) |
Apr 08, 2024 | 56.71 | 56.87 | 56.70 | 56.76 | 2,517 | +0.33(+0.58%) |
Apr 05, 2024 | 56.24 | 56.51 | 56.19 | 56.44 | 2,781 | +0.23(+0.41%) |
Apr 04, 2024 | 57.05 | 57.05 | 56.21 | 56.21 | 746 | -0.42(-0.74%) |
Apr 03, 2024 | 56.56 | 56.63 | 56.56 | 56.63 | 584 | +0.41(+0.73%) |
Apr 02, 2024 | 56.22 | 56.22 | 56.15 | 56.21 | 740 | -0.43(-0.76%) |
Apr 01, 2024 | 56.78 | 56.78 | 56.61 | 56.65 | 1,653 | -0.28(-0.50%) |
Mar 28, 2024 | 56.91 | 56.97 | 56.91 | 56.93 | 1,417 | -0.10(-0.17%) |
Mar 27, 2024 | 56.85 | 57.07 | 56.85 | 57.02 | 3,154 | +0.43(+0.76%) |
Mar 26, 2024 | 56.78 | 56.78 | 56.59 | 56.60 | 4,359 | +0.14(+0.24%) |
Mar 25, 2024 | 56.56 | 56.60 | 56.46 | 56.46 | 4,957 | -0.12(-0.21%) |
Mar 22, 2024 | 56.64 | 56.68 | 56.54 | 56.57 | 9,951 | -0.19(-0.33%) |
Mar 21, 2024 | 56.87 | 56.87 | 56.72 | 56.76 | 2,076 | -0.03(-0.05%) |
Mar 20, 2024 | 56.64 | 56.79 | 56.64 | 56.79 | 1,717 | +0.63(+1.12%) |
Mar 19, 2024 | 56.22 | 56.25 | 56.13 | 56.17 | 2,883 | +0.13(+0.24%) |
Mar 18, 2024 | 56.05 | 56.12 | 56.03 | 56.03 | 1,173 | -0.00(-0.00%) |
Mar 15, 2024 | 56.14 | 56.15 | 56.02 | 56.03 | 9,499 | +0.08(+0.14%) |
Mar 14, 2024 | 56.53 | 56.53 | 55.81 | 55.96 | 49,727 | -0.47(-0.83%) |
Mar 13, 2024 | 56.48 | 56.55 | 56.41 | 56.43 | 11,883 | -0.01(-0.01%) |
Mar 12, 2024 | 55.96 | 56.44 | 55.96 | 56.43 | 2,796 | +0.44(+0.79%) |
Mar 11, 2024 | 55.97 | 56.07 | 55.79 | 55.99 | 6,094 | -0.30(-0.53%) |
Mar 08, 2024 | 56.27 | 56.29 | 56.27 | 56.29 | 588 | -0.19(-0.34%) |
Mar 07, 2024 | 56.35 | 56.53 | 56.35 | 56.48 | 2,968 | +0.66(+1.18%) |
Mar 06, 2024 | 55.78 | 55.85 | 55.78 | 55.82 | 873 | +0.68(+1.23%) |
Mar 05, 2024 | 55.39 | 55.39 | 55.05 | 55.14 | 3,137 | -0.09(-0.16%) |
Mar 04, 2024 | 55.30 | 55.30 | 55.23 | 55.23 | 8,292 | -0.15(-0.27%) |