Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 55.50 | 55.77 | 55.13 | 55.46 | 2,432,984 | +0.22(+0.40%) |
May 09, 2024 | 54.93 | 55.47 | 54.64 | 55.24 | 4,374,711 | +0.31(+0.56%) |
May 08, 2024 | 55.11 | 55.31 | 54.57 | 54.93 | 3,123,284 | -0.09(-0.16%) |
May 07, 2024 | 54.64 | 55.09 | 54.04 | 55.02 | 4,676,286 | +0.66(+1.21%) |
May 06, 2024 | 54.42 | 54.43 | 53.37 | 54.36 | 4,816,669 | +0.11(+0.20%) |
May 03, 2024 | 53.85 | 54.28 | 53.55 | 54.25 | 3,285,091 | +0.46(+0.86%) |
May 02, 2024 | 53.84 | 54.34 | 53.39 | 53.79 | 3,910,474 | +0.02(+0.04%) |
May 01, 2024 | 53.22 | 54.20 | 52.85 | 53.77 | 4,589,569 | +0.04(+0.07%) |
Apr 30, 2024 | 53.95 | 54.24 | 53.57 | 53.73 | 6,805,637 | -0.75(-1.38%) |
Apr 29, 2024 | 54.27 | 54.84 | 54.19 | 54.48 | 3,884,604 | +0.52(+0.96%) |
Apr 26, 2024 | 54.58 | 54.68 | 53.71 | 53.96 | 6,451,722 | -1.05(-1.91%) |
Apr 25, 2024 | 55.51 | 55.69 | 54.35 | 55.01 | 6,717,675 | -0.32(-0.58%) |
Apr 24, 2024 | 54.31 | 55.64 | 54.15 | 55.33 | 4,613,883 | +0.06(+0.11%) |
Apr 23, 2024 | 54.68 | 55.49 | 54.68 | 55.27 | 4,432,086 | +0.31(+0.56%) |
Apr 22, 2024 | 54.84 | 55.20 | 54.47 | 54.96 | 3,996,074 | +0.24(+0.44%) |
Apr 19, 2024 | 53.87 | 55.00 | 53.84 | 54.72 | 4,477,921 | +0.96(+1.79%) |
Apr 18, 2024 | 53.66 | 53.97 | 53.10 | 53.76 | 3,086,997 | +0.57(+1.07%) |
Apr 17, 2024 | 53.01 | 53.35 | 52.44 | 53.19 | 3,926,394 | +0.66(+1.26%) |
Apr 16, 2024 | 53.04 | 53.09 | 52.17 | 52.53 | 3,849,838 | -0.64(-1.20%) |
Apr 15, 2024 | 53.33 | 53.72 | 52.83 | 53.17 | 3,826,484 | +0.00(+0.00%) |
Apr 12, 2024 | 53.73 | 53.90 | 52.84 | 53.17 | 3,010,402 | -0.32(-0.60%) |
Apr 11, 2024 | 54.09 | 54.20 | 53.17 | 53.49 | 2,630,991 | -0.26(-0.48%) |
Apr 10, 2024 | 53.39 | 53.89 | 52.87 | 53.75 | 3,263,923 | -0.62(-1.14%) |
Apr 09, 2024 | 54.45 | 54.58 | 54.04 | 54.37 | 2,329,105 | +0.29(+0.54%) |
Apr 08, 2024 | 53.64 | 54.16 | 53.56 | 54.08 | 4,473,444 | +0.55(+1.03%) |
Apr 05, 2024 | 53.53 | 53.77 | 52.95 | 53.53 | 4,483,985 | -0.24(-0.45%) |
Apr 04, 2024 | 54.78 | 54.96 | 53.45 | 53.77 | 7,021,917 | -0.32(-0.59%) |
Apr 03, 2024 | 53.86 | 54.12 | 53.28 | 54.09 | 4,122,631 | +0.01(+0.02%) |
Apr 02, 2024 | 53.28 | 54.17 | 53.14 | 54.08 | 4,561,353 | +0.80(+1.50%) |