Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 54.41 | 54.41 | 53.99 | 54.19 | 497,124 | +0.03(+0.06%) |
May 16, 2024 | 53.95 | 54.33 | 53.77 | 54.16 | 517,705 | +0.46(+0.86%) |
May 15, 2024 | 53.90 | 54.28 | 53.47 | 53.70 | 349,645 | +0.04(+0.07%) |
May 14, 2024 | 53.14 | 53.66 | 52.92 | 53.66 | 492,611 | +0.54(+1.02%) |
May 13, 2024 | 53.71 | 54.10 | 53.00 | 53.12 | 477,773 | -0.48(-0.90%) |
May 10, 2024 | 53.38 | 53.85 | 53.11 | 53.60 | 749,137 | +0.38(+0.71%) |
May 09, 2024 | 51.91 | 53.30 | 51.91 | 53.22 | 527,282 | +1.12(+2.15%) |
May 08, 2024 | 52.33 | 53.13 | 52.02 | 52.10 | 499,477 | +0.03(+0.06%) |
May 07, 2024 | 51.74 | 52.51 | 51.58 | 52.07 | 632,227 | +0.69(+1.34%) |
May 06, 2024 | 50.92 | 51.43 | 50.05 | 51.38 | 784,596 | -0.01(-0.02%) |
May 03, 2024 | 49.90 | 51.59 | 48.75 | 51.39 | 2,147,620 | -1.45(-2.74%) |
May 02, 2024 | 52.30 | 52.97 | 52.02 | 52.84 | 1,341,957 | +0.53(+1.01%) |
May 01, 2024 | 49.26 | 52.69 | 49.22 | 52.31 | 1,561,994 | +3.07(+6.24%) |
Apr 30, 2024 | 49.07 | 49.52 | 48.80 | 49.24 | 1,117,277 | +0.27(+0.55%) |
Apr 29, 2024 | 49.03 | 49.22 | 48.57 | 48.97 | 814,329 | +0.13(+0.27%) |
Apr 26, 2024 | 49.37 | 49.41 | 48.38 | 48.84 | 1,000,005 | -0.88(-1.77%) |
Apr 25, 2024 | 50.41 | 50.50 | 49.71 | 49.72 | 427,676 | -0.96(-1.89%) |
Apr 24, 2024 | 51.07 | 51.22 | 50.66 | 50.68 | 503,815 | -0.29(-0.57%) |
Apr 23, 2024 | 51.48 | 51.82 | 50.92 | 50.97 | 502,483 | -0.45(-0.87%) |
Apr 22, 2024 | 51.38 | 51.76 | 51.10 | 51.41 | 540,932 | +0.30(+0.59%) |
Apr 19, 2024 | 50.41 | 51.29 | 50.31 | 51.12 | 563,594 | +0.93(+1.85%) |
Apr 18, 2024 | 50.59 | 51.06 | 50.13 | 50.19 | 696,485 | -0.04(-0.08%) |
Apr 17, 2024 | 49.85 | 50.71 | 49.70 | 50.23 | 675,804 | +0.60(+1.21%) |
Apr 16, 2024 | 49.46 | 49.93 | 49.35 | 49.63 | 1,022,123 | +0.21(+0.42%) |
Apr 15, 2024 | 50.42 | 50.44 | 49.41 | 49.42 | 609,237 | -0.43(-0.86%) |
Apr 12, 2024 | 50.11 | 50.45 | 49.82 | 49.85 | 595,407 | -0.43(-0.85%) |
Apr 11, 2024 | 50.97 | 51.11 | 50.22 | 50.28 | 655,982 | -0.99(-1.93%) |
Apr 10, 2024 | 52.00 | 52.00 | 51.19 | 51.26 | 745,587 | -0.88(-1.68%) |
Apr 09, 2024 | 52.44 | 53.10 | 52.02 | 52.14 | 787,902 | -0.22(-0.42%) |
Apr 08, 2024 | 52.19 | 52.48 | 52.05 | 52.36 | 1,000,577 | +0.25(+0.48%) |
Apr 05, 2024 | 51.79 | 52.52 | 51.78 | 52.11 | 953,441 | +0.40(+0.77%) |
Apr 04, 2024 | 52.51 | 52.60 | 51.64 | 51.71 | 887,241 | -0.41(-0.78%) |
Apr 03, 2024 | 52.19 | 52.59 | 51.82 | 52.12 | 1,614,976 | -0.15(-0.29%) |
Apr 02, 2024 | 54.44 | 54.54 | 52.26 | 52.27 | 1,458,816 | -1.84(-3.39%) |