Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 55.08 | 55.70 | 54.99 | 55.46 | 3,958,619 | +0.26(+0.47%) |
May 09, 2024 | 54.42 | 55.33 | 54.42 | 55.20 | 4,367,790 | +0.90(+1.66%) |
May 08, 2024 | 55.26 | 55.30 | 54.16 | 54.30 | 6,912,360 | -0.37(-0.68%) |
May 07, 2024 | 54.54 | 54.77 | 54.06 | 54.67 | 8,679,059 | +0.45(+0.83%) |
May 06, 2024 | 55.00 | 55.15 | 53.73 | 54.22 | 10,088,133 | -0.78(-1.42%) |
May 03, 2024 | 54.67 | 55.41 | 52.95 | 55.00 | 12,204,644 | +1.61(+3.02%) |
May 02, 2024 | 53.83 | 53.88 | 53.21 | 53.39 | 6,293,174 | -0.15(-0.28%) |
May 01, 2024 | 53.03 | 54.14 | 52.94 | 53.54 | 7,359,131 | +0.09(+0.17%) |
Apr 30, 2024 | 54.03 | 54.12 | 53.43 | 53.45 | 5,652,629 | -0.68(-1.26%) |
Apr 29, 2024 | 53.34 | 54.14 | 53.34 | 54.13 | 4,163,696 | +0.76(+1.42%) |
Apr 26, 2024 | 52.61 | 53.53 | 52.51 | 53.37 | 4,204,565 | +0.22(+0.41%) |
Apr 25, 2024 | 52.28 | 54.06 | 51.98 | 53.15 | 7,483,048 | -1.18(-2.17%) |
Apr 24, 2024 | 53.09 | 54.87 | 53.00 | 54.33 | 6,944,742 | +0.60(+1.12%) |
Apr 23, 2024 | 53.44 | 53.84 | 53.19 | 53.73 | 5,640,535 | +0.13(+0.24%) |
Apr 22, 2024 | 53.54 | 53.80 | 53.24 | 53.60 | 4,430,359 | +0.46(+0.87%) |
Apr 19, 2024 | 53.45 | 53.66 | 52.74 | 53.14 | 10,405,161 | -0.32(-0.60%) |
Apr 18, 2024 | 54.25 | 54.44 | 53.20 | 53.46 | 4,757,137 | -0.79(-1.46%) |
Apr 17, 2024 | 55.08 | 55.11 | 53.94 | 54.25 | 5,931,321 | -0.44(-0.80%) |
Apr 16, 2024 | 54.27 | 54.99 | 53.98 | 54.69 | 6,218,999 | +0.58(+1.07%) |
Apr 15, 2024 | 55.36 | 55.48 | 53.55 | 54.11 | 8,888,803 | -0.90(-1.64%) |
Apr 12, 2024 | 54.41 | 55.02 | 54.31 | 55.01 | 5,634,395 | +0.28(+0.51%) |
Apr 11, 2024 | 54.93 | 55.10 | 54.46 | 54.73 | 4,527,809 | -0.08(-0.15%) |
Apr 10, 2024 | 55.10 | 55.27 | 54.30 | 54.81 | 6,271,919 | -0.94(-1.69%) |
Apr 09, 2024 | 55.91 | 56.08 | 55.35 | 55.75 | 3,868,899 | +0.10(+0.18%) |
Apr 08, 2024 | 55.90 | 55.98 | 55.61 | 55.65 | 4,264,917 | -0.25(-0.45%) |
Apr 05, 2024 | 55.92 | 56.35 | 55.55 | 55.90 | 4,847,783 | +0.15(+0.27%) |
Apr 04, 2024 | 56.18 | 56.80 | 55.52 | 55.75 | 5,565,854 | -0.20(-0.36%) |
Apr 03, 2024 | 56.68 | 57.10 | 55.87 | 55.95 | 4,725,709 | -0.95(-1.67%) |
Apr 02, 2024 | 57.74 | 57.84 | 56.83 | 56.90 | 5,987,220 | -0.84(-1.45%) |