Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 55.05 | 55.22 | 54.98 | 55.20 | 439,863 | +0.22(+0.40%) |
May 16, 2024 | 55.21 | 55.39 | 54.95 | 54.98 | 312,713 | -0.35(-0.63%) |
May 15, 2024 | 55.08 | 55.44 | 54.97 | 55.33 | 824,815 | +0.59(+1.08%) |
May 14, 2024 | 54.45 | 54.87 | 54.34 | 54.74 | 661,832 | +0.49(+0.90%) |
May 13, 2024 | 54.65 | 54.82 | 54.22 | 54.25 | 292,353 | -0.22(-0.40%) |
May 10, 2024 | 54.48 | 54.66 | 54.35 | 54.47 | 496,312 | +0.16(+0.29%) |
May 09, 2024 | 53.69 | 54.33 | 53.60 | 54.31 | 318,906 | +0.50(+0.93%) |
May 08, 2024 | 53.22 | 53.91 | 53.08 | 53.81 | 784,174 | +0.40(+0.75%) |
May 07, 2024 | 53.65 | 53.85 | 53.35 | 53.41 | 639,048 | -0.10(-0.19%) |
May 06, 2024 | 53.37 | 53.56 | 53.12 | 53.51 | 573,896 | +0.54(+1.02%) |
May 03, 2024 | 53.08 | 53.37 | 52.87 | 52.97 | 901,967 | +0.44(+0.84%) |
May 02, 2024 | 52.73 | 52.86 | 52.12 | 52.53 | 378,488 | +0.30(+0.57%) |
May 01, 2024 | 52.05 | 53.03 | 51.92 | 52.23 | 909,142 | +0.34(+0.66%) |
Apr 30, 2024 | 52.26 | 52.58 | 51.89 | 51.89 | 380,336 | -0.71(-1.35%) |
Apr 29, 2024 | 52.67 | 52.91 | 52.45 | 52.60 | 513,443 | -0.01(-0.02%) |
Apr 26, 2024 | 52.38 | 53.05 | 52.37 | 52.61 | 421,531 | +0.12(+0.23%) |
Apr 25, 2024 | 52.64 | 53.08 | 52.07 | 52.49 | 369,425 | -0.57(-1.07%) |
Apr 24, 2024 | 52.62 | 53.14 | 52.42 | 53.06 | 406,699 | +0.20(+0.38%) |
Apr 23, 2024 | 52.35 | 53.08 | 52.25 | 52.86 | 563,988 | +0.54(+1.03%) |
Apr 22, 2024 | 51.39 | 52.47 | 51.30 | 52.32 | 827,051 | +1.03(+2.01%) |
Apr 19, 2024 | 50.41 | 51.46 | 50.41 | 51.29 | 1,020,698 | +0.99(+1.97%) |
Apr 18, 2024 | 50.07 | 50.80 | 49.99 | 50.30 | 988,615 | +0.37(+0.74%) |
Apr 17, 2024 | 49.89 | 50.37 | 49.62 | 49.93 | 1,058,685 | +0.35(+0.71%) |
Apr 16, 2024 | 50.38 | 50.43 | 49.32 | 49.58 | 2,023,847 | -0.81(-1.61%) |
Apr 15, 2024 | 50.99 | 51.67 | 50.10 | 50.39 | 1,075,190 | +0.13(+0.26%) |
Apr 12, 2024 | 50.27 | 50.64 | 49.99 | 50.26 | 969,670 | -0.72(-1.41%) |
Apr 11, 2024 | 51.36 | 51.45 | 50.49 | 50.98 | 742,070 | -0.40(-0.78%) |
Apr 10, 2024 | 51.99 | 52.14 | 51.10 | 51.38 | 972,344 | -1.59(-3.00%) |
Apr 09, 2024 | 53.00 | 53.14 | 52.39 | 52.97 | 303,151 | +0.10(+0.19%) |
Apr 08, 2024 | 52.39 | 53.01 | 52.36 | 52.87 | 273,435 | +0.70(+1.34%) |
Apr 05, 2024 | 51.84 | 52.38 | 51.62 | 52.17 | 313,483 | +0.21(+0.40%) |
Apr 04, 2024 | 53.14 | 53.29 | 51.88 | 51.96 | 866,299 | -0.58(-1.10%) |
Apr 03, 2024 | 52.43 | 53.07 | 52.34 | 52.54 | 341,753 | -0.05(-0.10%) |
Apr 02, 2024 | 52.67 | 52.93 | 52.47 | 52.59 | 268,249 | -0.47(-0.89%) |