Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 53.64 | 53.82 | 53.64 | 53.82 | 21,149 | +0.10(+0.19%) |
May 20, 2024 | 53.53 | 53.88 | 53.53 | 53.72 | 22,264 | +0.17(+0.32%) |
May 17, 2024 | 53.51 | 53.58 | 53.38 | 53.55 | 32,009 | +0.06(+0.11%) |
May 16, 2024 | 53.75 | 53.77 | 53.49 | 53.49 | 26,948 | -0.23(-0.43%) |
May 15, 2024 | 53.21 | 53.72 | 53.21 | 53.72 | 22,809 | +0.75(+1.42%) |
May 14, 2024 | 52.69 | 52.97 | 52.64 | 52.97 | 57,393 | +0.29(+0.54%) |
May 13, 2024 | 52.94 | 52.94 | 52.64 | 52.68 | 24,739 | -0.06(-0.11%) |
May 10, 2024 | 52.74 | 52.85 | 52.63 | 52.74 | 17,728 | +0.17(+0.32%) |
May 09, 2024 | 52.28 | 52.61 | 52.28 | 52.57 | 17,347 | +0.28(+0.54%) |
May 08, 2024 | 52.04 | 52.36 | 52.04 | 52.29 | 16,611 | -0.03(-0.06%) |
May 07, 2024 | 52.32 | 52.46 | 52.30 | 52.32 | 16,499 | +0.12(+0.23%) |
May 06, 2024 | 51.82 | 52.20 | 51.82 | 52.20 | 19,580 | +0.56(+1.08%) |
May 03, 2024 | 51.60 | 51.69 | 51.44 | 51.64 | 18,009 | +0.72(+1.41%) |
May 02, 2024 | 50.85 | 50.92 | 50.41 | 50.92 | 27,072 | +0.51(+1.01%) |
May 01, 2024 | 50.52 | 51.18 | 50.39 | 50.41 | 58,155 | -0.16(-0.32%) |
Apr 30, 2024 | 51.28 | 51.41 | 50.57 | 50.57 | 90,146 | -0.89(-1.73%) |
Apr 29, 2024 | 51.46 | 51.56 | 51.20 | 51.46 | 21,688 | +0.14(+0.27%) |
Apr 26, 2024 | 51.13 | 51.45 | 51.05 | 51.32 | 25,572 | +0.49(+0.96%) |
Apr 25, 2024 | 50.34 | 50.94 | 50.27 | 50.83 | 29,472 | -0.25(-0.49%) |
Apr 24, 2024 | 51.28 | 51.33 | 50.85 | 51.08 | 48,368 | +0.07(+0.14%) |
Apr 23, 2024 | 50.58 | 51.08 | 50.55 | 51.01 | 20,534 | +0.67(+1.33%) |
Apr 22, 2024 | 50.20 | 50.67 | 49.97 | 50.34 | 23,647 | +0.42(+0.84%) |
Apr 19, 2024 | 50.43 | 50.55 | 49.84 | 49.92 | 91,667 | -0.60(-1.19%) |
Apr 18, 2024 | 50.84 | 50.98 | 50.42 | 50.52 | 25,072 | -0.22(-0.43%) |
Apr 17, 2024 | 51.37 | 51.37 | 50.67 | 50.74 | 27,820 | -0.44(-0.87%) |
Apr 16, 2024 | 51.23 | 51.37 | 51.09 | 51.18 | 46,844 | -0.04(-0.07%) |
Apr 15, 2024 | 52.27 | 52.28 | 51.15 | 51.22 | 25,309 | -0.58(-1.12%) |
Apr 12, 2024 | 52.12 | 52.23 | 51.66 | 51.80 | 189,760 | -0.78(-1.48%) |
Apr 11, 2024 | 52.35 | 52.69 | 52.02 | 52.58 | 20,127 | +0.46(+0.88%) |
Apr 10, 2024 | 52.05 | 52.31 | 52.00 | 52.12 | 22,331 | -0.54(-1.03%) |
Apr 09, 2024 | 52.82 | 52.82 | 52.30 | 52.66 | 18,452 | +0.01(+0.02%) |
Apr 08, 2024 | 52.77 | 52.83 | 52.61 | 52.65 | 17,960 | -0.05(-0.09%) |
Apr 05, 2024 | 52.26 | 52.88 | 52.26 | 52.70 | 17,698 | +0.57(+1.09%) |
Apr 04, 2024 | 53.28 | 53.30 | 52.12 | 52.13 | 32,078 | -0.72(-1.37%) |
Apr 03, 2024 | 52.65 | 53.03 | 52.65 | 52.85 | 24,925 | +0.08(+0.16%) |
Apr 02, 2024 | 52.68 | 52.78 | 52.51 | 52.77 | 27,688 | -0.46(-0.86%) |
Apr 01, 2024 | 53.26 | 53.52 | 53.05 | 53.23 | 31,368 | -0.02(-0.04%) |
Mar 28, 2024 | 53.24 | 53.35 | 53.20 | 53.25 | 146,664 | +0.03(+0.06%) |
Mar 27, 2024 | 53.16 | 53.22 | 52.90 | 53.22 | 24,357 | +0.34(+0.64%) |
Mar 26, 2024 | 53.10 | 53.14 | 52.85 | 52.88 | 29,857 | -0.07(-0.13%) |
Mar 25, 2024 | 52.99 | 53.05 | 52.93 | 52.95 | 67,263 | -0.25(-0.46%) |
Mar 22, 2024 | 53.29 | 53.29 | 53.08 | 53.20 | 58,632 | -0.06(-0.12%) |
Mar 21, 2024 | 53.37 | 53.45 | 53.23 | 53.26 | 45,183 | +0.29(+0.55%) |
Mar 20, 2024 | 52.57 | 52.99 | 52.40 | 52.97 | 30,802 | +0.49(+0.93%) |
Mar 19, 2024 | 52.15 | 52.51 | 51.97 | 52.48 | 36,762 | +0.27(+0.52%) |
Mar 18, 2024 | 52.36 | 52.46 | 52.13 | 52.21 | 27,390 | +0.30(+0.58%) |
Mar 15, 2024 | 52.04 | 52.04 | 51.78 | 51.91 | 21,982 | -0.47(-0.90%) |
Mar 14, 2024 | 52.57 | 52.61 | 52.12 | 52.38 | 20,766 | -0.05(-0.10%) |
Mar 13, 2024 | 52.61 | 52.61 | 52.41 | 52.43 | 25,493 | -0.16(-0.31%) |
Mar 12, 2024 | 52.08 | 52.59 | 52.04 | 52.59 | 28,548 | +0.78(+1.51%) |
Mar 11, 2024 | 51.79 | 51.90 | 51.58 | 51.81 | 39,958 | -0.16(-0.31%) |
Mar 08, 2024 | 52.50 | 52.67 | 51.94 | 51.97 | 50,929 | -0.45(-0.86%) |
Mar 07, 2024 | 52.14 | 52.50 | 52.14 | 52.42 | 42,314 | +0.59(+1.14%) |
Mar 06, 2024 | 51.95 | 52.09 | 51.73 | 51.83 | 146,396 | +0.30(+0.58%) |
Mar 05, 2024 | 51.93 | 51.93 | 51.33 | 51.53 | 38,367 | -0.66(-1.26%) |
Mar 04, 2024 | 52.21 | 52.38 | 52.19 | 52.19 | 92,835 | -0.09(-0.17%) |