Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 56.86 | 56.92 | 56.69 | 56.83 | 235,713 | -0.05(-0.09%) |
May 16, 2024 | 57.05 | 57.16 | 56.85 | 56.88 | 226,282 | -0.33(-0.58%) |
May 15, 2024 | 57.53 | 57.53 | 56.97 | 57.21 | 266,349 | +0.24(+0.42%) |
May 14, 2024 | 57.01 | 57.22 | 56.63 | 56.97 | 233,557 | +0.62(+1.10%) |
May 13, 2024 | 56.51 | 56.80 | 56.28 | 56.35 | 273,213 | +0.32(+0.57%) |
May 10, 2024 | 56.39 | 56.41 | 55.85 | 56.03 | 270,434 | -0.22(-0.39%) |
May 09, 2024 | 55.75 | 56.26 | 55.57 | 56.25 | 321,570 | +0.67(+1.21%) |
May 08, 2024 | 55.33 | 55.63 | 55.24 | 55.58 | 202,984 | -0.18(-0.32%) |
May 07, 2024 | 55.80 | 56.07 | 55.70 | 55.76 | 280,366 | +0.02(+0.04%) |
May 06, 2024 | 55.49 | 55.76 | 55.46 | 55.74 | 670,139 | +0.61(+1.11%) |
May 03, 2024 | 55.47 | 55.61 | 54.92 | 55.13 | 250,289 | +0.45(+0.82%) |
May 02, 2024 | 54.33 | 54.74 | 53.87 | 54.68 | 228,976 | +0.92(+1.71%) |
May 01, 2024 | 53.74 | 54.73 | 53.54 | 53.76 | 357,672 | +0.04(+0.07%) |
Apr 30, 2024 | 54.35 | 54.44 | 53.67 | 53.72 | 238,140 | -1.01(-1.85%) |
Apr 29, 2024 | 54.61 | 54.89 | 54.50 | 54.73 | 217,300 | +0.28(+0.51%) |
Apr 26, 2024 | 54.20 | 54.65 | 54.14 | 54.45 | 241,949 | +0.27(+0.50%) |
Apr 25, 2024 | 53.90 | 54.27 | 53.56 | 54.18 | 207,332 | -0.30(-0.55%) |
Apr 24, 2024 | 54.52 | 54.68 | 54.14 | 54.48 | 183,929 | -0.19(-0.35%) |
Apr 23, 2024 | 53.80 | 54.81 | 53.73 | 54.67 | 270,996 | +0.90(+1.67%) |
Apr 22, 2024 | 53.56 | 54.02 | 53.21 | 53.77 | 298,401 | +0.50(+0.94%) |
Apr 19, 2024 | 52.80 | 53.42 | 52.80 | 53.27 | 287,495 | +0.31(+0.59%) |
Apr 18, 2024 | 52.99 | 53.55 | 52.76 | 52.96 | 344,139 | +0.14(+0.27%) |
Apr 17, 2024 | 53.57 | 53.69 | 52.82 | 52.82 | 216,797 | -0.40(-0.75%) |
Apr 16, 2024 | 53.20 | 53.51 | 52.83 | 53.22 | 602,676 | -0.33(-0.62%) |
Apr 15, 2024 | 54.42 | 54.63 | 53.32 | 53.55 | 347,697 | -0.58(-1.07%) |
Apr 12, 2024 | 54.75 | 54.85 | 53.93 | 54.13 | 299,138 | -0.90(-1.64%) |
Apr 11, 2024 | 55.03 | 55.16 | 54.50 | 55.03 | 290,062 | +0.33(+0.60%) |
Apr 10, 2024 | 55.02 | 55.33 | 54.43 | 54.70 | 298,778 | -1.58(-2.81%) |
Apr 09, 2024 | 56.22 | 56.45 | 55.84 | 56.28 | 251,064 | +0.19(+0.34%) |
Apr 08, 2024 | 55.98 | 56.22 | 55.82 | 56.09 | 240,638 | +0.44(+0.79%) |
Apr 05, 2024 | 55.36 | 55.87 | 55.21 | 55.65 | 514,911 | +0.23(+0.42%) |
Apr 04, 2024 | 56.44 | 56.54 | 55.27 | 55.42 | 281,891 | -0.46(-0.82%) |
Apr 03, 2024 | 55.42 | 56.01 | 55.40 | 55.88 | 255,591 | +0.27(+0.49%) |
Apr 02, 2024 | 55.89 | 55.90 | 55.32 | 55.61 | 286,333 | -0.83(-1.47%) |