Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 53.39 | 53.59 | 53.07 | 53.50 | 2,898,077 | +0.20(+0.38%) |
May 16, 2024 | 53.31 | 53.56 | 53.19 | 53.30 | 2,709,413 | +0.08(+0.15%) |
May 15, 2024 | 53.37 | 53.47 | 53.02 | 53.22 | 4,223,220 | +0.38(+0.72%) |
May 14, 2024 | 53.32 | 53.36 | 52.67 | 52.84 | 3,459,681 | -0.20(-0.38%) |
May 13, 2024 | 53.00 | 53.36 | 52.48 | 53.04 | 5,545,680 | -0.03(-0.06%) |
May 10, 2024 | 53.50 | 53.67 | 52.75 | 53.07 | 5,043,433 | +0.23(+0.44%) |
May 09, 2024 | 52.24 | 53.09 | 51.93 | 52.84 | 3,715,366 | +0.69(+1.32%) |
May 08, 2024 | 51.90 | 52.23 | 51.53 | 52.15 | 3,172,735 | +0.03(+0.06%) |
May 07, 2024 | 51.81 | 52.24 | 51.58 | 52.12 | 3,547,520 | +0.71(+1.38%) |
May 06, 2024 | 51.58 | 51.65 | 51.04 | 51.41 | 3,000,776 | +0.01(+0.02%) |
May 03, 2024 | 51.67 | 51.85 | 50.66 | 51.40 | 3,741,758 | +0.24(+0.47%) |
May 02, 2024 | 52.16 | 52.39 | 50.68 | 51.16 | 4,651,546 | +0.01(+0.02%) |
May 01, 2024 | 50.93 | 52.09 | 49.93 | 51.15 | 7,031,940 | +0.17(+0.33%) |
Apr 30, 2024 | 50.63 | 51.49 | 50.21 | 50.98 | 4,740,928 | -0.16(-0.31%) |
Apr 29, 2024 | 50.77 | 51.39 | 50.69 | 51.14 | 2,626,928 | +0.69(+1.37%) |
Apr 26, 2024 | 51.00 | 51.22 | 50.20 | 50.45 | 3,477,144 | -0.52(-1.02%) |
Apr 25, 2024 | 51.02 | 51.22 | 50.35 | 50.97 | 4,517,583 | -0.26(-0.51%) |
Apr 24, 2024 | 50.01 | 51.36 | 49.62 | 51.23 | 3,538,437 | +0.56(+1.11%) |
Apr 23, 2024 | 50.36 | 51.11 | 50.24 | 50.67 | 4,636,465 | +0.04(+0.08%) |
Apr 22, 2024 | 49.66 | 50.67 | 49.43 | 50.63 | 4,257,197 | +0.79(+1.59%) |
Apr 19, 2024 | 48.81 | 49.98 | 48.68 | 49.84 | 4,112,500 | +1.27(+2.61%) |
Apr 18, 2024 | 48.61 | 48.81 | 48.17 | 48.57 | 2,822,719 | +0.25(+0.52%) |
Apr 17, 2024 | 47.33 | 48.42 | 47.15 | 48.32 | 3,124,341 | +1.46(+3.12%) |
Apr 16, 2024 | 47.85 | 47.85 | 46.62 | 46.86 | 3,468,643 | -1.06(-2.21%) |
Apr 15, 2024 | 49.10 | 49.54 | 47.91 | 47.92 | 4,414,095 | -0.99(-2.02%) |
Apr 12, 2024 | 49.25 | 49.45 | 48.39 | 48.91 | 5,523,844 | -0.11(-0.22%) |
Apr 11, 2024 | 49.14 | 49.20 | 48.38 | 49.02 | 3,753,120 | +0.22(+0.45%) |
Apr 10, 2024 | 48.35 | 48.97 | 47.69 | 48.80 | 4,737,025 | -0.75(-1.51%) |
Apr 09, 2024 | 48.98 | 49.59 | 48.73 | 49.55 | 4,359,215 | +0.77(+1.58%) |
Apr 08, 2024 | 48.61 | 49.12 | 48.41 | 48.78 | 2,655,357 | +0.21(+0.43%) |
Apr 05, 2024 | 48.46 | 48.79 | 47.96 | 48.57 | 3,825,859 | -0.08(-0.16%) |
Apr 04, 2024 | 49.19 | 49.64 | 48.16 | 48.65 | 6,348,006 | +0.02(+0.04%) |
Apr 03, 2024 | 48.81 | 49.17 | 48.41 | 48.63 | 3,553,888 | -0.09(-0.18%) |
Apr 02, 2024 | 49.00 | 49.35 | 48.48 | 48.72 | 3,771,447 | -0.44(-0.90%) |