Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 53.50 | 53.60 | 53.34 | 53.48 | 1,756,462 | +0.11(+0.21%) |
May 09, 2024 | 53.36 | 53.40 | 53.17 | 53.37 | 1,996,626 | +0.08(+0.15%) |
May 08, 2024 | 53.11 | 53.37 | 52.86 | 53.29 | 1,840,667 | +0.03(+0.06%) |
May 07, 2024 | 53.24 | 53.38 | 53.20 | 53.26 | 2,458,329 | +0.01(+0.02%) |
May 06, 2024 | 52.96 | 53.25 | 52.88 | 53.25 | 3,690,374 | +0.50(+0.95%) |
May 03, 2024 | 52.52 | 52.79 | 52.48 | 52.75 | 2,877,052 | +0.85(+1.64%) |
May 02, 2024 | 51.76 | 51.95 | 51.23 | 51.90 | 2,328,723 | +0.58(+1.13%) |
May 01, 2024 | 51.50 | 52.21 | 51.19 | 51.32 | 3,223,069 | -0.29(-0.56%) |
Apr 30, 2024 | 52.38 | 52.45 | 51.61 | 51.61 | 3,301,848 | -0.83(-1.59%) |
Apr 29, 2024 | 52.50 | 52.54 | 52.15 | 52.44 | 3,829,709 | +0.22(+0.42%) |
Apr 26, 2024 | 52.01 | 52.37 | 51.85 | 52.22 | 3,666,805 | +0.71(+1.39%) |
Apr 25, 2024 | 51.03 | 51.64 | 50.79 | 51.51 | 2,512,117 | -0.29(-0.56%) |
Apr 24, 2024 | 52.09 | 52.15 | 51.53 | 51.80 | 3,036,452 | +0.13(+0.25%) |
Apr 23, 2024 | 51.17 | 51.78 | 51.11 | 51.67 | 3,143,995 | +0.78(+1.54%) |
Apr 22, 2024 | 50.77 | 51.17 | 50.32 | 50.88 | 2,817,858 | +0.47(+0.92%) |
Apr 19, 2024 | 51.33 | 51.34 | 50.23 | 50.42 | 7,044,245 | -1.02(-1.99%) |
Apr 18, 2024 | 51.82 | 51.98 | 51.39 | 51.44 | 2,332,254 | -0.24(-0.46%) |
Apr 17, 2024 | 52.46 | 52.48 | 51.58 | 51.68 | 2,444,857 | -0.58(-1.10%) |
Apr 16, 2024 | 52.17 | 52.54 | 52.06 | 52.25 | 2,230,604 | +0.08(+0.15%) |
Apr 15, 2024 | 53.21 | 53.35 | 51.57 | 52.17 | 5,763,616 | -0.78(-1.48%) |
Apr 12, 2024 | 53.29 | 53.36 | 52.79 | 52.96 | 3,018,022 | -0.70(-1.31%) |
Apr 11, 2024 | 53.26 | 53.72 | 52.96 | 53.66 | 2,057,455 | +0.66(+1.25%) |
Apr 10, 2024 | 52.90 | 53.10 | 52.78 | 53.00 | 2,642,687 | -0.35(-0.65%) |
Apr 09, 2024 | 53.44 | 53.46 | 52.84 | 53.34 | 2,142,806 | +0.12(+0.22%) |
Apr 08, 2024 | 53.30 | 53.39 | 53.07 | 53.23 | 1,643,419 | +0.08(+0.15%) |
Apr 05, 2024 | 52.82 | 53.39 | 52.72 | 53.15 | 2,232,099 | +0.57(+1.07%) |
Apr 04, 2024 | 53.66 | 53.71 | 52.55 | 52.58 | 3,149,069 | -0.65(-1.23%) |
Apr 03, 2024 | 52.94 | 53.44 | 52.91 | 53.24 | 3,045,665 | +0.11(+0.21%) |
Apr 02, 2024 | 53.05 | 53.17 | 52.79 | 53.13 | 2,458,799 | -0.36(-0.67%) |
Apr 01, 2024 | 53.63 | 53.65 | 53.29 | 53.48 | 3,236,238 | +0.12(+0.22%) |
Mar 28, 2024 | 53.47 | 53.46 | 53.45 | 53.37 | 3,715,005 | -0.05(-0.09%) |
Mar 27, 2024 | 53.48 | 53.51 | 53.17 | 53.42 | 2,916,501 | +0.14(+0.26%) |
Mar 26, 2024 | 53.48 | 53.51 | 53.26 | 53.28 | 2,371,023 | -0.05(-0.09%) |
Mar 25, 2024 | 53.36 | 53.44 | 53.20 | 53.33 | 2,198,518 | -0.06(-0.11%) |
Mar 22, 2024 | 53.34 | 53.44 | 53.23 | 53.39 | 1,820,808 | +0.09(+0.17%) |
Mar 21, 2024 | 53.51 | 53.59 | 53.25 | 53.30 | 3,105,320 | +0.24(+0.44%) |
Mar 20, 2024 | 52.72 | 53.08 | 52.59 | 53.06 | 2,427,861 | +0.43(+0.82%) |
Mar 19, 2024 | 52.36 | 52.67 | 52.11 | 52.63 | 2,301,628 | +0.17(+0.32%) |
Mar 18, 2024 | 52.47 | 52.68 | 52.44 | 52.46 | 2,236,027 | +0.40(+0.77%) |
Mar 15, 2024 | 52.40 | 52.40 | 51.95 | 52.06 | 2,253,051 | -0.48(-0.92%) |
Mar 14, 2024 | 52.75 | 52.77 | 52.29 | 52.54 | 1,952,049 | -0.06(-0.11%) |
Mar 13, 2024 | 52.79 | 52.80 | 52.50 | 52.60 | 1,916,604 | -0.15(-0.28%) |
Mar 12, 2024 | 52.44 | 52.78 | 52.21 | 52.75 | 2,160,607 | +0.55(+1.06%) |
Mar 11, 2024 | 52.30 | 52.34 | 52.00 | 52.20 | 2,573,124 | -0.14(-0.26%) |
Mar 08, 2024 | 52.78 | 52.88 | 52.25 | 52.33 | 3,419,822 | -0.31(-0.60%) |
Mar 07, 2024 | 52.38 | 52.70 | 52.35 | 52.65 | 2,359,244 | +0.41(+0.79%) |
Mar 06, 2024 | 52.39 | 52.39 | 52.09 | 52.24 | 2,583,963 | +0.28(+0.53%) |
Mar 05, 2024 | 52.29 | 52.29 | 51.79 | 51.96 | 3,666,810 | -0.40(-0.77%) |
Mar 04, 2024 | 52.40 | 52.48 | 52.35 | 52.36 | 3,131,570 | -0.04(-0.08%) |