Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 52.74 | 52.95 | 52.66 | 52.66 | 5,506 | +0.09(+0.18%) |
May 16, 2024 | 53.00 | 53.05 | 52.34 | 52.57 | 5,836 | -0.22(-0.42%) |
May 15, 2024 | 52.91 | 53.10 | 52.57 | 52.79 | 7,264 | +0.18(+0.34%) |
May 14, 2024 | 52.77 | 52.92 | 52.34 | 52.61 | 7,843 | +0.06(+0.11%) |
May 13, 2024 | 52.85 | 52.90 | 52.49 | 52.55 | 10,521 | -0.58(-1.09%) |
May 10, 2024 | 53.14 | 53.45 | 52.69 | 53.13 | 4,787 | +0.14(+0.26%) |
May 09, 2024 | 52.60 | 53.16 | 52.60 | 52.99 | 6,121 | +0.09(+0.16%) |
May 08, 2024 | 52.66 | 52.95 | 52.66 | 52.91 | 6,764 | -0.45(-0.85%) |
May 07, 2024 | 53.48 | 53.75 | 53.17 | 53.36 | 25,399 | -0.42(-0.78%) |
May 06, 2024 | 53.78 | 54.04 | 53.45 | 53.78 | 11,913 | +0.33(+0.61%) |
May 03, 2024 | 53.61 | 53.67 | 53.09 | 53.45 | 9,474 | +0.45(+0.84%) |
May 02, 2024 | 53.06 | 53.30 | 52.48 | 53.01 | 10,221 | +0.99(+1.90%) |
May 01, 2024 | 52.28 | 52.43 | 52.02 | 52.02 | 5,069 | -0.57(-1.09%) |
Apr 30, 2024 | 52.93 | 52.98 | 52.59 | 52.59 | 5,641 | +0.09(+0.18%) |
Apr 29, 2024 | 52.54 | 52.79 | 52.05 | 52.50 | 9,266 | +0.28(+0.54%) |
Apr 26, 2024 | 52.08 | 52.24 | 51.80 | 52.22 | 6,520 | +0.82(+1.60%) |
Apr 25, 2024 | 51.38 | 51.76 | 51.06 | 51.40 | 36,885 | -1.27(-2.41%) |
Apr 24, 2024 | 52.90 | 52.99 | 52.27 | 52.67 | 5,353 | +0.15(+0.29%) |
Apr 23, 2024 | 52.54 | 52.90 | 52.37 | 52.52 | 6,499 | -0.32(-0.61%) |
Apr 22, 2024 | 52.58 | 52.94 | 52.23 | 52.84 | 4,126 | +0.57(+1.09%) |
Apr 19, 2024 | 52.24 | 52.43 | 52.14 | 52.27 | 4,919 | -0.08(-0.15%) |
Apr 18, 2024 | 52.54 | 52.78 | 52.22 | 52.35 | 6,031 | -0.06(-0.12%) |
Apr 17, 2024 | 52.50 | 52.68 | 52.04 | 52.41 | 15,756 | -0.41(-0.77%) |
Apr 16, 2024 | 53.10 | 53.11 | 52.72 | 52.82 | 26,955 | -1.45(-2.67%) |
Apr 15, 2024 | 54.76 | 54.76 | 54.01 | 54.27 | 11,137 | +0.30(+0.55%) |
Apr 12, 2024 | 54.49 | 54.69 | 53.98 | 53.98 | 5,916 | -0.69(-1.26%) |
Apr 11, 2024 | 54.78 | 55.07 | 54.13 | 54.66 | 8,878 | +0.28(+0.52%) |
Apr 10, 2024 | 54.47 | 54.55 | 53.97 | 54.38 | 57,449 | -0.70(-1.27%) |
Apr 09, 2024 | 55.17 | 55.17 | 54.64 | 55.08 | 12,192 | +0.34(+0.62%) |
Apr 08, 2024 | 54.94 | 55.15 | 54.74 | 54.74 | 106,972 | +0.08(+0.15%) |
Apr 05, 2024 | 54.47 | 54.78 | 54.26 | 54.66 | 12,147 | +0.16(+0.29%) |
Apr 04, 2024 | 55.06 | 55.34 | 54.42 | 54.50 | 25,068 | +0.10(+0.18%) |
Apr 03, 2024 | 54.16 | 54.80 | 54.16 | 54.40 | 14,237 | +0.58(+1.08%) |
Apr 02, 2024 | 53.41 | 54.19 | 53.41 | 53.82 | 13,703 | -0.24(-0.44%) |
Apr 01, 2024 | 54.23 | 54.27 | 53.89 | 54.06 | 25,319 | -1.07(-1.94%) |
Mar 28, 2024 | 54.91 | 55.40 | 54.79 | 55.13 | 9,800 | -0.17(-0.31%) |
Mar 27, 2024 | 55.06 | 55.30 | 54.70 | 55.30 | 29,724 | +0.07(+0.13%) |
Mar 26, 2024 | 55.15 | 55.44 | 55.15 | 55.23 | 7,880 | +0.52(+0.94%) |
Mar 25, 2024 | 54.36 | 54.86 | 54.36 | 54.71 | 4,834 | -0.50(-0.91%) |
Mar 22, 2024 | 55.29 | 55.44 | 54.99 | 55.22 | 7,107 | +0.39(+0.70%) |
Mar 21, 2024 | 54.55 | 55.20 | 54.55 | 54.83 | 5,305 | -0.12(-0.22%) |
Mar 20, 2024 | 54.46 | 55.03 | 54.40 | 54.95 | 3,856 | +0.66(+1.21%) |
Mar 19, 2024 | 54.25 | 54.83 | 53.98 | 54.29 | 7,227 | +0.16(+0.29%) |
Mar 18, 2024 | 54.05 | 54.50 | 54.02 | 54.13 | 6,783 | +0.39(+0.72%) |
Mar 15, 2024 | 53.65 | 53.93 | 53.49 | 53.75 | 12,129 | +0.58(+1.10%) |
Mar 14, 2024 | 53.64 | 53.64 | 52.92 | 53.16 | 5,314 | +0.08(+0.14%) |
Mar 13, 2024 | 52.85 | 53.23 | 52.82 | 53.09 | 8,726 | -0.14(-0.27%) |
Mar 12, 2024 | 53.12 | 53.48 | 52.89 | 53.23 | 12,394 | +0.29(+0.54%) |
Mar 11, 2024 | 53.38 | 53.38 | 52.94 | 52.94 | 37,865 | -1.51(-2.78%) |
Mar 08, 2024 | 54.56 | 54.71 | 54.04 | 54.45 | 5,346 | +0.28(+0.51%) |
Mar 07, 2024 | 54.29 | 54.65 | 54.15 | 54.17 | 5,992 | -0.43(-0.78%) |
Mar 06, 2024 | 54.48 | 54.80 | 54.32 | 54.60 | 7,854 | +1.23(+2.31%) |
Mar 05, 2024 | 53.30 | 53.91 | 53.30 | 53.37 | 8,950 | +0.40(+0.75%) |
Mar 04, 2024 | 53.24 | 53.44 | 52.78 | 52.97 | 9,342 | -0.75(-1.39%) |