Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 53.75 | 53.75 | 53.57 | 53.68 | 1,651 | +0.27(+0.51%) |
May 16, 2024 | 53.18 | 53.41 | 53.18 | 53.41 | 909 | +0.27(+0.51%) |
May 15, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 419 | +0.43(+0.82%) |
May 14, 2024 | 52.71 | 52.71 | 52.71 | 52.71 | 328 | -0.12(-0.23%) |
May 13, 2024 | 52.90 | 52.90 | 52.73 | 52.83 | 749 | +0.34(+0.65%) |
May 10, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 817 | +0.33(+0.63%) |
May 09, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 391 | +0.03(+0.05%) |
May 08, 2024 | 52.18 | 52.18 | 52.13 | 52.13 | 779 | -0.08(-0.15%) |
May 07, 2024 | 51.95 | 52.52 | 51.95 | 52.21 | 1,021 | -0.26(-0.49%) |
May 06, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 335 | +0.14(+0.26%) |
May 03, 2024 | 52.44 | 52.44 | 52.33 | 52.33 | 558 | +0.04(+0.08%) |
May 02, 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 519 | +0.58(+1.12%) |
May 01, 2024 | 51.68 | 51.95 | 51.62 | 51.71 | 4,357 | +0.15(+0.29%) |
Apr 30, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 214 | -0.56(-1.07%) |
Apr 29, 2024 | 51.95 | 52.12 | 51.91 | 52.12 | 484 | +0.62(+1.20%) |
Apr 26, 2024 | 51.52 | 51.59 | 51.48 | 51.50 | 1,637 | +0.06(+0.12%) |
Apr 25, 2024 | 51.30 | 51.44 | 51.30 | 51.44 | 571 | +0.38(+0.74%) |
Apr 24, 2024 | 51.20 | 51.23 | 51.06 | 51.06 | 747 | -0.25(-0.50%) |
Apr 23, 2024 | 50.98 | 51.31 | 50.98 | 51.31 | 1,280 | +0.27(+0.53%) |
Apr 22, 2024 | 50.96 | 51.05 | 50.96 | 51.05 | 683 | +0.40(+0.78%) |
Apr 19, 2024 | 50.53 | 50.70 | 50.48 | 50.65 | 1,522 | +0.35(+0.70%) |
Apr 18, 2024 | 50.42 | 50.45 | 50.30 | 50.30 | 976 | -0.01(-0.02%) |
Apr 17, 2024 | 50.31 | 50.33 | 50.13 | 50.31 | 1,061 | +0.05(+0.10%) |
Apr 16, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 383 | -0.35(-0.69%) |
Apr 15, 2024 | 50.83 | 50.83 | 50.61 | 50.61 | 227 | -0.38(-0.74%) |
Apr 12, 2024 | 51.19 | 51.19 | 50.98 | 50.98 | 665 | -0.83(-1.59%) |
Apr 11, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 112 | -0.07(-0.13%) |
Apr 10, 2024 | 52.01 | 52.01 | 51.88 | 51.88 | 604 | -0.56(-1.08%) |
Apr 09, 2024 | 52.42 | 52.47 | 52.38 | 52.44 | 4,879 | +0.07(+0.14%) |
Apr 08, 2024 | 52.37 | 52.37 | 52.37 | 52.37 | 476 | +0.58(+1.12%) |
Apr 05, 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 353 | +0.01(+0.01%) |
Apr 04, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 213 | -0.01(-0.02%) |
Apr 03, 2024 | 51.69 | 51.85 | 51.69 | 51.80 | 570 | +0.02(+0.03%) |
Apr 02, 2024 | 51.80 | 51.80 | 51.78 | 51.78 | 269 | +0.05(+0.09%) |