Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 57.05 | 57.19 | 56.45 | 56.72 | 897,983 | -0.33(-0.58%) |
May 20, 2024 | 56.50 | 57.13 | 56.15 | 57.05 | 1,268,471 | +0.59(+1.04%) |
May 17, 2024 | 56.13 | 56.49 | 55.81 | 56.46 | 894,811 | +0.38(+0.68%) |
May 16, 2024 | 55.60 | 56.21 | 55.15 | 56.08 | 1,005,011 | +0.48(+0.86%) |
May 15, 2024 | 55.60 | 56.43 | 55.50 | 55.60 | 1,205,856 | +0.11(+0.20%) |
May 14, 2024 | 54.85 | 55.53 | 54.60 | 55.49 | 915,910 | +0.65(+1.19%) |
May 13, 2024 | 55.75 | 55.95 | 54.78 | 54.84 | 934,661 | -0.64(-1.15%) |
May 10, 2024 | 55.10 | 55.72 | 55.08 | 55.48 | 893,941 | +0.47(+0.85%) |
May 09, 2024 | 54.61 | 55.06 | 54.35 | 55.01 | 871,618 | +0.65(+1.20%) |
May 08, 2024 | 54.74 | 54.83 | 53.77 | 54.36 | 1,015,484 | -0.57(-1.04%) |
May 07, 2024 | 54.00 | 55.07 | 53.66 | 54.93 | 2,106,273 | +1.39(+2.60%) |
May 06, 2024 | 53.32 | 53.75 | 53.21 | 53.54 | 1,353,631 | +0.30(+0.56%) |
May 03, 2024 | 52.34 | 53.41 | 52.34 | 53.24 | 873,200 | +1.50(+2.90%) |
May 02, 2024 | 51.72 | 52.11 | 51.50 | 51.74 | 997,958 | +0.27(+0.52%) |
May 01, 2024 | 52.42 | 52.55 | 51.38 | 51.47 | 1,060,087 | -1.06(-2.02%) |
Apr 30, 2024 | 53.53 | 53.81 | 52.48 | 52.53 | 1,078,874 | -1.03(-1.92%) |
Apr 29, 2024 | 54.24 | 54.43 | 53.28 | 53.56 | 1,104,895 | -0.43(-0.80%) |
Apr 26, 2024 | 54.87 | 54.98 | 53.96 | 53.99 | 904,349 | -0.38(-0.70%) |
Apr 25, 2024 | 53.56 | 54.68 | 53.31 | 54.37 | 987,864 | -0.07(-0.13%) |
Apr 24, 2024 | 54.24 | 54.97 | 53.98 | 54.44 | 1,034,306 | +0.02(+0.04%) |
Apr 23, 2024 | 53.51 | 55.00 | 53.44 | 54.42 | 2,385,298 | +1.22(+2.29%) |
Apr 22, 2024 | 52.92 | 53.29 | 52.20 | 53.20 | 2,409,383 | +0.74(+1.41%) |
Apr 19, 2024 | 51.86 | 52.62 | 51.04 | 52.46 | 4,342,689 | +0.40(+0.77%) |
Apr 18, 2024 | 51.16 | 54.17 | 49.29 | 52.06 | 11,931,002 | +1.95(+3.89%) |
Apr 17, 2024 | 49.25 | 51.43 | 49.06 | 50.11 | 4,239,822 | +1.21(+2.47%) |
Apr 16, 2024 | 47.46 | 49.54 | 46.85 | 48.90 | 2,937,725 | +1.35(+2.84%) |
Apr 15, 2024 | 48.60 | 48.73 | 47.44 | 47.55 | 974,399 | -0.62(-1.29%) |
Apr 12, 2024 | 49.39 | 49.62 | 47.80 | 48.17 | 1,736,793 | -1.77(-3.54%) |
Apr 11, 2024 | 50.07 | 50.65 | 49.86 | 49.94 | 1,560,107 | +0.11(+0.22%) |
Apr 10, 2024 | 49.60 | 50.25 | 49.20 | 49.83 | 1,115,947 | -0.90(-1.77%) |
Apr 09, 2024 | 50.35 | 50.77 | 50.35 | 50.73 | 796,249 | +0.32(+0.63%) |
Apr 08, 2024 | 49.52 | 50.52 | 49.52 | 50.41 | 915,047 | +0.89(+1.80%) |
Apr 05, 2024 | 49.04 | 49.85 | 48.70 | 49.52 | 1,113,936 | +0.44(+0.90%) |
Apr 04, 2024 | 49.73 | 50.95 | 48.96 | 49.08 | 1,057,693 | -0.21(-0.43%) |
Apr 03, 2024 | 49.84 | 50.56 | 49.26 | 49.29 | 1,162,771 | -0.84(-1.68%) |
Apr 02, 2024 | 49.52 | 50.78 | 49.40 | 50.13 | 1,311,081 | -0.24(-0.48%) |