Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 53.50 | 53.56 | 53.50 | 53.53 | 64,599 | +0.04(+0.07%) |
May 10, 2024 | 53.57 | 53.57 | 53.49 | 53.49 | 20,337 | -0.08(-0.15%) |
May 09, 2024 | 53.55 | 53.59 | 53.51 | 53.57 | 63,735 | +0.03(+0.06%) |
May 08, 2024 | 53.49 | 53.56 | 53.49 | 53.54 | 41,072 | +0.03(+0.06%) |
May 07, 2024 | 53.50 | 53.55 | 53.45 | 53.51 | 79,600 | +0.14(+0.26%) |
May 06, 2024 | 53.28 | 53.37 | 53.27 | 53.37 | 45,208 | +0.14(+0.26%) |
May 03, 2024 | 53.33 | 53.33 | 53.22 | 53.23 | 97,481 | +0.09(+0.17%) |
May 02, 2024 | 53.08 | 53.14 | 53.08 | 53.14 | 30,933 | +0.08(+0.15%) |
May 01, 2024 | 53.07 | 53.07 | 52.98 | 53.06 | 93,823 | +0.11(+0.21%) |
Apr 30, 2024 | 52.92 | 52.99 | 52.92 | 52.95 | 27,919 | -0.04(-0.08%) |
Apr 29, 2024 | 53.00 | 53.04 | 52.97 | 52.99 | 61,768 | +0.05(+0.09%) |
Apr 26, 2024 | 52.95 | 52.97 | 52.91 | 52.94 | 33,649 | -0.01(-0.02%) |
Apr 25, 2024 | 52.99 | 52.99 | 52.88 | 52.95 | 31,807 | -0.13(-0.24%) |
Apr 24, 2024 | 53.08 | 53.09 | 53.02 | 53.08 | 19,825 | -0.04(-0.08%) |
Apr 23, 2024 | 53.07 | 53.15 | 53.07 | 53.12 | 26,909 | +0.00(+0.00%) |
Apr 22, 2024 | 53.07 | 53.12 | 53.06 | 53.12 | 55,541 | +0.01(+0.02%) |
Apr 19, 2024 | 53.13 | 53.18 | 53.07 | 53.11 | 497,226 | +0.07(+0.13%) |
Apr 18, 2024 | 53.11 | 53.11 | 52.96 | 53.04 | 51,166 | -0.03(-0.06%) |
Apr 17, 2024 | 52.99 | 53.11 | 52.94 | 53.07 | 53,904 | +0.09(+0.17%) |
Apr 16, 2024 | 53.02 | 53.05 | 52.94 | 52.98 | 36,789 | -0.12(-0.23%) |
Apr 15, 2024 | 53.03 | 53.14 | 52.93 | 53.10 | 115,138 | +0.00(+0.00%) |
Apr 12, 2024 | 53.00 | 53.15 | 53.00 | 53.10 | 33,153 | +0.09(+0.17%) |
Apr 11, 2024 | 52.88 | 53.01 | 52.85 | 53.01 | 63,357 | +0.06(+0.11%) |
Apr 10, 2024 | 52.86 | 52.98 | 52.85 | 52.95 | 106,309 | -0.25(-0.47%) |
Apr 09, 2024 | 53.16 | 53.29 | 53.16 | 53.20 | 20,488 | +0.09(+0.17%) |
Apr 08, 2024 | 53.10 | 53.11 | 53.02 | 53.11 | 34,862 | +0.04(+0.08%) |
Apr 05, 2024 | 53.20 | 53.20 | 53.06 | 53.07 | 68,919 | -0.06(-0.11%) |
Apr 04, 2024 | 53.16 | 53.18 | 53.11 | 53.13 | 51,102 | +0.04(+0.08%) |
Apr 03, 2024 | 53.13 | 53.13 | 53.03 | 53.09 | 120,403 | -0.14(-0.26%) |
Apr 02, 2024 | 53.26 | 53.31 | 53.18 | 53.23 | 95,757 | -0.14(-0.26%) |
Apr 01, 2024 | 53.48 | 53.48 | 53.30 | 53.37 | 89,918 | -0.20(-0.38%) |
Mar 28, 2024 | 53.51 | 53.57 | 53.46 | 53.57 | 67,508 | +0.03(+0.06%) |
Mar 27, 2024 | 53.54 | 53.54 | 53.49 | 53.54 | 62,552 | -0.02(-0.04%) |
Mar 26, 2024 | 53.61 | 53.62 | 53.50 | 53.56 | 63,475 | -0.05(-0.09%) |
Mar 25, 2024 | 53.63 | 53.63 | 53.56 | 53.61 | 71,768 | -0.04(-0.07%) |
Mar 22, 2024 | 53.68 | 53.75 | 53.62 | 53.65 | 45,187 | +0.15(+0.28%) |
Mar 21, 2024 | 53.72 | 53.72 | 53.50 | 53.50 | 71,130 | -0.17(-0.32%) |
Mar 20, 2024 | 53.51 | 53.67 | 53.51 | 53.67 | 35,360 | -0.01(-0.02%) |
Mar 19, 2024 | 53.88 | 53.88 | 53.50 | 53.68 | 55,504 | +0.07(+0.13%) |
Mar 18, 2024 | 53.82 | 53.82 | 53.58 | 53.61 | 43,921 | -0.02(-0.04%) |
Mar 15, 2024 | 53.72 | 53.72 | 53.59 | 53.63 | 40,817 | -0.08(-0.15%) |
Mar 14, 2024 | 53.75 | 53.75 | 53.61 | 53.71 | 92,132 | -0.07(-0.13%) |
Mar 13, 2024 | 53.82 | 53.82 | 53.74 | 53.78 | 28,224 | +0.02(+0.04%) |
Mar 12, 2024 | 53.80 | 53.80 | 53.72 | 53.76 | 119,614 | -0.05(-0.09%) |
Mar 11, 2024 | 53.85 | 53.85 | 53.76 | 53.81 | 83,560 | +0.07(+0.13%) |
Mar 08, 2024 | 53.79 | 53.80 | 53.73 | 53.74 | 40,629 | -0.05(-0.09%) |
Mar 07, 2024 | 53.76 | 53.79 | 53.69 | 53.79 | 92,445 | +0.13(+0.24%) |
Mar 06, 2024 | 53.66 | 53.66 | 53.62 | 53.66 | 50,208 | -0.03(-0.06%) |
Mar 05, 2024 | 53.64 | 53.72 | 53.63 | 53.69 | 38,075 | +0.11(+0.20%) |
Mar 04, 2024 | 53.61 | 53.61 | 53.53 | 53.58 | 51,258 | -0.08(-0.14%) |