Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 56.88 | 56.88 | 56.88 | 56.88 | 35 | -0.31(-0.55%) |
May 21, 2024 | 57.16 | 57.20 | 57.16 | 57.19 | 2,488 | -0.11(-0.19%) |
May 20, 2024 | 57.19 | 57.30 | 57.19 | 57.30 | 2,604 | +0.10(+0.17%) |
May 17, 2024 | 57.21 | 57.23 | 57.19 | 57.20 | 922 | +0.05(+0.09%) |
May 16, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 274 | -0.14(-0.24%) |
May 15, 2024 | 57.25 | 57.32 | 57.23 | 57.28 | 4,032 | +0.45(+0.79%) |
May 14, 2024 | 56.67 | 56.84 | 56.67 | 56.84 | 22,308 | +0.28(+0.49%) |
May 13, 2024 | 56.57 | 56.62 | 56.56 | 56.56 | 1,104 | +0.00(+0.00%) |
May 10, 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 110 | -0.01(-0.01%) |
May 09, 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 2 | +0.31(+0.55%) |
May 08, 2024 | 56.20 | 56.26 | 56.20 | 56.26 | 644 | -0.03(-0.06%) |
May 07, 2024 | 56.36 | 56.36 | 56.29 | 56.29 | 4,956 | +0.05(+0.09%) |
May 06, 2024 | 56.15 | 56.24 | 56.15 | 56.24 | 1,926 | +0.33(+0.60%) |
May 03, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 100 | +0.46(+0.83%) |
May 02, 2024 | 55.15 | 55.55 | 55.11 | 55.44 | 2,325 | +0.51(+0.94%) |
May 01, 2024 | 55.29 | 55.29 | 54.93 | 54.93 | 4,652 | -0.10(-0.18%) |
Apr 30, 2024 | 55.27 | 55.27 | 55.03 | 55.03 | 1,161 | -0.62(-1.11%) |
Apr 29, 2024 | 55.62 | 55.65 | 55.62 | 55.65 | 115 | +0.15(+0.27%) |
Apr 26, 2024 | 55.43 | 55.50 | 55.42 | 55.49 | 5,792 | +0.34(+0.63%) |
Apr 25, 2024 | 54.98 | 55.15 | 54.98 | 55.15 | 4,305 | -0.17(-0.30%) |
Apr 24, 2024 | 55.33 | 55.33 | 55.22 | 55.32 | 1,280 | -0.05(-0.08%) |
Apr 23, 2024 | 55.40 | 55.42 | 55.36 | 55.36 | 1,740 | +0.44(+0.81%) |
Apr 22, 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 213 | +0.34(+0.63%) |
Apr 19, 2024 | 54.62 | 54.62 | 54.58 | 54.58 | 436 | +0.02(+0.03%) |
Apr 18, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 218 | -0.09(-0.16%) |
Apr 17, 2024 | 54.95 | 54.95 | 54.63 | 54.64 | 18,858 | -0.09(-0.16%) |
Apr 16, 2024 | 54.69 | 54.80 | 54.69 | 54.73 | 1,123 | -0.29(-0.53%) |
Apr 15, 2024 | 55.05 | 55.05 | 54.92 | 55.02 | 455 | -0.41(-0.73%) |
Apr 12, 2024 | 55.43 | 55.43 | 55.43 | 55.43 | 857 | -0.60(-1.06%) |
Apr 11, 2024 | 55.91 | 56.05 | 55.91 | 56.02 | 680 | +0.11(+0.20%) |
Apr 10, 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 355 | -0.67(-1.19%) |
Apr 09, 2024 | 56.54 | 56.59 | 56.54 | 56.59 | 923 | +0.07(+0.13%) |
Apr 08, 2024 | 56.55 | 56.60 | 56.51 | 56.51 | 1,330 | +0.07(+0.12%) |
Apr 05, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 100 | +0.21(+0.38%) |
Apr 04, 2024 | 56.74 | 56.74 | 56.23 | 56.23 | 324 | -0.31(-0.55%) |
Apr 03, 2024 | 56.53 | 56.56 | 56.53 | 56.54 | 596 | +0.19(+0.33%) |
Apr 02, 2024 | 56.27 | 56.35 | 56.27 | 56.35 | 636 | -0.29(-0.50%) |
Apr 01, 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 185 | -0.23(-0.40%) |
Mar 28, 2024 | 56.89 | 56.93 | 56.87 | 56.87 | 1,026 | +0.13(+0.23%) |
Mar 27, 2024 | 56.51 | 56.74 | 56.51 | 56.74 | 400 | +0.48(+0.85%) |
Mar 26, 2024 | 56.37 | 56.40 | 56.26 | 56.26 | 415 | -0.15(-0.26%) |
Mar 25, 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 489 | -0.02(-0.03%) |
Mar 22, 2024 | 56.44 | 56.47 | 56.39 | 56.42 | 2,207 | -0.14(-0.25%) |
Mar 21, 2024 | 56.54 | 56.56 | 56.54 | 56.56 | 368 | +0.25(+0.44%) |
Mar 20, 2024 | 56.00 | 56.31 | 56.00 | 56.31 | 370 | +0.49(+0.87%) |
Mar 19, 2024 | 55.80 | 55.83 | 55.78 | 55.83 | 968 | +0.24(+0.43%) |
Mar 18, 2024 | 55.80 | 55.80 | 55.59 | 55.59 | 2,502 | +0.06(+0.10%) |
Mar 15, 2024 | 55.56 | 55.60 | 55.52 | 55.53 | 3,165 | -0.04(-0.08%) |
Mar 14, 2024 | 55.72 | 55.72 | 55.47 | 55.57 | 1,784 | -0.34(-0.61%) |
Mar 13, 2024 | 55.98 | 55.98 | 55.91 | 55.91 | 202 | -0.01(-0.02%) |
Mar 12, 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 127 | +0.21(+0.38%) |
Mar 11, 2024 | 55.56 | 55.71 | 55.56 | 55.71 | 201 | -0.11(-0.20%) |
Mar 08, 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 100 | -0.11(-0.20%) |
Mar 07, 2024 | 55.94 | 55.94 | 55.92 | 55.94 | 602 | +0.36(+0.65%) |
Mar 06, 2024 | 55.57 | 55.57 | 55.57 | 55.57 | 83 | +0.27(+0.48%) |
Mar 05, 2024 | 55.31 | 55.31 | 55.31 | 55.31 | 121 | -0.10(-0.19%) |
Mar 04, 2024 | 55.41 | 55.41 | 55.41 | 55.41 | 32 | -0.09(-0.16%) |