Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 15, 2024 | 0 | +0.00(+0.00%) | ||||
May 14, 2024 | 53.61 | 54.42 | 53.55 | 53.97 | 904,444 | +0.47(+0.88%) |
May 13, 2024 | 53.55 | 53.71 | 53.36 | 53.50 | 579,263 | +0.04(+0.07%) |
May 10, 2024 | 51.31 | 53.90 | 51.25 | 53.46 | 1,992,625 | +2.09(+4.07%) |
May 09, 2024 | 51.70 | 51.70 | 51.30 | 51.37 | 195,642 | -0.16(-0.31%) |
May 08, 2024 | 51.45 | 51.60 | 51.43 | 51.53 | 164,845 | +0.03(+0.06%) |
May 07, 2024 | 51.79 | 51.79 | 51.41 | 51.50 | 68,080 | +0.00(+0.00%) |
May 06, 2024 | 51.53 | 51.54 | 51.41 | 51.50 | 176,628 | -0.01(-0.02%) |
May 03, 2024 | 51.50 | 51.61 | 51.37 | 51.51 | 69,599 | +0.01(+0.02%) |
May 02, 2024 | 51.90 | 51.90 | 51.27 | 51.50 | 177,904 | -0.16(-0.31%) |
May 01, 2024 | 51.49 | 51.91 | 51.01 | 51.66 | 222,182 | +0.60(+1.18%) |
Apr 30, 2024 | 51.17 | 51.17 | 50.93 | 51.06 | 212,588 | -0.09(-0.18%) |
Apr 29, 2024 | 51.21 | 51.27 | 50.98 | 51.15 | 98,759 | +0.00(+0.00%) |
Apr 26, 2024 | 51.00 | 51.28 | 50.94 | 51.15 | 60,949 | +0.15(+0.29%) |
Apr 25, 2024 | 51.07 | 51.17 | 50.84 | 51.00 | 180,256 | -0.10(-0.20%) |
Apr 24, 2024 | 50.30 | 51.50 | 50.30 | 51.10 | 186,123 | +0.32(+0.63%) |
Apr 23, 2024 | 50.39 | 50.92 | 50.12 | 50.78 | 268,073 | +0.57(+1.14%) |
Apr 22, 2024 | 50.79 | 51.21 | 49.65 | 50.21 | 350,131 | -0.47(-0.93%) |
Apr 19, 2024 | 51.04 | 51.85 | 50.57 | 50.68 | 385,333 | -0.53(-1.03%) |
Apr 18, 2024 | 51.47 | 52.36 | 50.84 | 51.21 | 178,474 | -0.31(-0.60%) |
Apr 17, 2024 | 51.60 | 51.90 | 51.40 | 51.52 | 304,061 | -0.03(-0.06%) |
Apr 16, 2024 | 51.70 | 51.95 | 51.49 | 51.55 | 202,722 | -0.12(-0.23%) |
Apr 15, 2024 | 52.00 | 52.23 | 51.62 | 51.67 | 203,117 | -0.33(-0.63%) |
Apr 12, 2024 | 51.93 | 52.08 | 51.80 | 52.00 | 137,778 | -0.01(-0.02%) |
Apr 11, 2024 | 52.00 | 52.10 | 51.78 | 52.01 | 67,394 | -0.04(-0.08%) |
Apr 10, 2024 | 51.96 | 52.08 | 51.90 | 52.05 | 187,101 | +0.08(+0.15%) |
Apr 09, 2024 | 51.97 | 52.12 | 51.96 | 51.97 | 81,608 | -0.03(-0.06%) |
Apr 08, 2024 | 52.05 | 52.24 | 51.98 | 52.00 | 86,610 | +0.00(+0.00%) |
Apr 05, 2024 | 52.03 | 52.11 | 51.96 | 52.00 | 113,047 | -0.05(-0.10%) |
Apr 04, 2024 | 52.15 | 52.24 | 51.96 | 52.05 | 117,277 | -0.09(-0.17%) |
Apr 03, 2024 | 52.01 | 52.24 | 51.99 | 52.14 | 85,649 | +0.03(+0.06%) |
Apr 02, 2024 | 52.28 | 52.38 | 52.00 | 52.11 | 125,361 | -0.19(-0.36%) |