Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 50.00 | 50.15 | 49.53 | 49.81 | 1,825,012 | +0.02(+0.04%) |
May 17, 2024 | 49.56 | 50.17 | 49.25 | 49.79 | 3,055,846 | +0.49(+0.99%) |
May 16, 2024 | 50.17 | 50.33 | 49.26 | 49.30 | 2,491,602 | -0.68(-1.36%) |
May 15, 2024 | 49.96 | 50.55 | 49.35 | 49.98 | 2,721,172 | +0.20(+0.40%) |
May 14, 2024 | 49.86 | 50.20 | 49.35 | 49.78 | 3,053,821 | -0.01(-0.02%) |
May 13, 2024 | 50.24 | 50.50 | 49.74 | 49.79 | 2,001,895 | -0.15(-0.30%) |
May 10, 2024 | 51.19 | 51.32 | 49.84 | 49.94 | 2,806,434 | -0.96(-1.89%) |
May 09, 2024 | 51.22 | 51.64 | 50.61 | 50.90 | 3,220,901 | -0.01(-0.02%) |
May 08, 2024 | 51.10 | 51.76 | 49.82 | 50.91 | 6,413,818 | -1.60(-3.05%) |
May 07, 2024 | 52.27 | 52.90 | 52.27 | 52.51 | 2,864,498 | +0.10(+0.19%) |
May 06, 2024 | 51.82 | 52.85 | 51.82 | 52.41 | 2,490,195 | +0.87(+1.69%) |
May 03, 2024 | 51.20 | 51.64 | 50.58 | 51.54 | 2,782,248 | +0.47(+0.92%) |
May 02, 2024 | 51.25 | 51.66 | 50.87 | 51.07 | 2,210,313 | +0.34(+0.67%) |
May 01, 2024 | 51.07 | 51.29 | 49.97 | 50.73 | 2,401,498 | -0.59(-1.15%) |
Apr 30, 2024 | 53.14 | 53.16 | 51.27 | 51.32 | 2,508,032 | -2.19(-4.09%) |
Apr 29, 2024 | 53.05 | 53.57 | 52.90 | 53.51 | 1,371,122 | +0.25(+0.47%) |
Apr 26, 2024 | 53.01 | 53.47 | 52.71 | 53.26 | 1,139,323 | +0.12(+0.23%) |
Apr 25, 2024 | 53.07 | 53.45 | 52.31 | 53.14 | 1,573,447 | +0.24(+0.45%) |
Apr 24, 2024 | 52.46 | 53.07 | 52.36 | 52.90 | 2,115,781 | +0.13(+0.25%) |
Apr 23, 2024 | 51.89 | 52.90 | 51.45 | 52.77 | 1,636,231 | +0.59(+1.13%) |
Apr 22, 2024 | 51.80 | 52.63 | 51.22 | 52.18 | 2,049,677 | +0.20(+0.38%) |
Apr 19, 2024 | 51.44 | 52.52 | 51.31 | 51.98 | 1,843,002 | +0.45(+0.87%) |
Apr 18, 2024 | 52.00 | 52.39 | 51.24 | 51.53 | 1,958,237 | -0.22(-0.43%) |
Apr 17, 2024 | 52.26 | 52.70 | 51.27 | 51.75 | 2,636,359 | -0.54(-1.03%) |
Apr 16, 2024 | 52.13 | 52.52 | 51.16 | 52.29 | 3,247,484 | -0.28(-0.53%) |
Apr 15, 2024 | 54.13 | 54.23 | 52.15 | 52.57 | 3,767,922 | -1.17(-2.18%) |
Apr 12, 2024 | 55.22 | 55.77 | 53.58 | 53.74 | 3,615,484 | -1.12(-2.04%) |
Apr 11, 2024 | 55.51 | 55.61 | 54.16 | 54.86 | 2,721,471 | -0.66(-1.19%) |
Apr 10, 2024 | 55.44 | 55.95 | 54.97 | 55.52 | 3,208,105 | -0.04(-0.07%) |
Apr 09, 2024 | 55.64 | 55.66 | 54.58 | 55.56 | 2,808,454 | +0.21(+0.38%) |
Apr 08, 2024 | 55.43 | 55.53 | 54.73 | 55.35 | 1,663,779 | +0.08(+0.14%) |
Apr 05, 2024 | 54.72 | 55.52 | 54.44 | 55.27 | 2,162,574 | +0.79(+1.45%) |
Apr 04, 2024 | 54.41 | 54.62 | 54.05 | 54.48 | 2,273,298 | +0.36(+0.67%) |
Apr 03, 2024 | 52.56 | 54.12 | 52.49 | 54.12 | 2,910,890 | +1.61(+3.07%) |
Apr 02, 2024 | 52.34 | 52.51 | 51.70 | 52.51 | 3,789,802 | +0.41(+0.79%) |