Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 54.02 | 55.11 | 54.02 | 54.60 | 463,018 | +0.68(+1.26%) |
May 30, 2024 | 53.83 | 54.49 | 53.51 | 53.92 | 317,726 | +0.54(+1.01%) |
May 29, 2024 | 54.20 | 54.30 | 52.98 | 53.38 | 374,501 | -1.37(-2.50%) |
May 28, 2024 | 55.28 | 55.64 | 54.07 | 54.75 | 308,588 | -0.29(-0.53%) |
May 24, 2024 | 54.76 | 55.29 | 54.30 | 55.04 | 208,949 | +0.82(+1.51%) |
May 23, 2024 | 54.71 | 54.84 | 53.87 | 54.22 | 355,396 | -0.45(-0.82%) |
May 22, 2024 | 56.24 | 56.24 | 54.57 | 54.67 | 466,823 | -1.80(-3.19%) |
May 21, 2024 | 57.40 | 57.40 | 56.12 | 56.47 | 341,427 | -1.07(-1.86%) |
May 20, 2024 | 57.45 | 58.07 | 57.15 | 57.54 | 312,715 | +0.11(+0.19%) |
May 17, 2024 | 57.95 | 57.95 | 56.96 | 57.43 | 382,972 | -0.04(-0.07%) |
May 16, 2024 | 57.80 | 58.08 | 56.85 | 57.47 | 457,090 | -0.62(-1.07%) |
May 15, 2024 | 56.71 | 58.41 | 56.39 | 58.09 | 431,644 | +2.38(+4.27%) |
May 14, 2024 | 56.02 | 56.02 | 55.42 | 55.71 | 264,043 | +0.34(+0.61%) |
May 13, 2024 | 56.63 | 56.69 | 55.23 | 55.37 | 373,852 | -0.62(-1.11%) |
May 10, 2024 | 55.87 | 56.50 | 55.63 | 55.99 | 291,207 | +0.14(+0.25%) |
May 09, 2024 | 55.69 | 56.10 | 55.35 | 55.85 | 324,636 | +0.14(+0.25%) |
May 08, 2024 | 55.58 | 56.11 | 55.14 | 55.71 | 476,500 | -0.46(-0.82%) |
May 07, 2024 | 56.40 | 56.85 | 56.14 | 56.17 | 326,635 | -0.23(-0.41%) |
May 06, 2024 | 57.31 | 57.65 | 55.91 | 56.40 | 456,254 | -0.24(-0.42%) |
May 03, 2024 | 57.07 | 59.39 | 56.34 | 56.64 | 530,272 | +1.61(+2.93%) |
May 02, 2024 | 56.24 | 56.41 | 53.01 | 55.03 | 513,221 | -0.02(-0.04%) |
May 01, 2024 | 54.11 | 56.68 | 53.53 | 55.05 | 425,968 | +0.92(+1.70%) |
Apr 30, 2024 | 55.68 | 56.03 | 54.09 | 54.13 | 397,017 | -2.13(-3.79%) |
Apr 29, 2024 | 56.02 | 56.44 | 55.45 | 56.26 | 346,723 | +0.67(+1.21%) |
Apr 26, 2024 | 54.84 | 55.94 | 54.72 | 55.59 | 284,929 | +1.13(+2.07%) |
Apr 25, 2024 | 53.49 | 54.60 | 52.38 | 54.46 | 320,923 | +0.15(+0.28%) |
Apr 24, 2024 | 54.74 | 55.29 | 53.91 | 54.31 | 184,895 | -0.34(-0.62%) |
Apr 23, 2024 | 52.73 | 55.06 | 52.44 | 54.65 | 398,266 | +2.21(+4.21%) |
Apr 22, 2024 | 52.49 | 53.08 | 51.84 | 52.44 | 251,451 | +0.10(+0.19%) |
Apr 19, 2024 | 51.96 | 53.00 | 51.76 | 52.34 | 263,822 | +0.37(+0.71%) |
Apr 18, 2024 | 53.11 | 53.76 | 51.95 | 51.97 | 362,859 | -0.16(-0.31%) |
Apr 17, 2024 | 53.98 | 53.98 | 51.83 | 52.13 | 464,812 | -1.15(-2.16%) |
Apr 16, 2024 | 54.23 | 54.23 | 53.12 | 53.28 | 293,644 | -1.55(-2.83%) |
Apr 15, 2024 | 55.91 | 56.23 | 54.72 | 54.83 | 272,708 | -0.88(-1.58%) |
Apr 12, 2024 | 55.80 | 56.14 | 55.33 | 55.71 | 239,760 | -0.39(-0.70%) |
Apr 11, 2024 | 56.00 | 56.56 | 55.64 | 56.10 | 278,234 | +0.01(+0.02%) |
Apr 10, 2024 | 56.10 | 56.55 | 55.00 | 56.09 | 521,192 | -2.35(-4.02%) |
Apr 09, 2024 | 58.63 | 58.63 | 57.21 | 58.44 | 270,049 | +0.30(+0.52%) |
Apr 08, 2024 | 58.53 | 58.62 | 57.80 | 58.14 | 191,064 | -0.07(-0.12%) |
Apr 05, 2024 | 58.33 | 59.17 | 58.19 | 58.21 | 249,070 | -0.02(-0.03%) |
Apr 04, 2024 | 59.86 | 59.98 | 57.76 | 58.23 | 299,245 | -0.82(-1.39%) |
Apr 03, 2024 | 58.16 | 59.33 | 58.16 | 59.05 | 238,007 | +0.37(+0.63%) |
Apr 02, 2024 | 59.38 | 59.38 | 57.64 | 58.68 | 386,556 | -1.63(-2.70%) |
Apr 01, 2024 | 60.41 | 60.79 | 59.52 | 60.31 | 314,270 | +0.08(+0.13%) |
Mar 28, 2024 | 59.88 | 61.62 | 59.86 | 60.23 | 440,276 | +0.46(+0.77%) |
Mar 27, 2024 | 59.29 | 59.84 | 58.80 | 59.77 | 253,584 | +1.18(+2.01%) |
Mar 26, 2024 | 59.33 | 59.80 | 58.43 | 58.59 | 232,456 | -0.41(-0.69%) |
Mar 25, 2024 | 59.22 | 59.66 | 58.80 | 59.00 | 204,501 | +0.01(+0.02%) |
Mar 22, 2024 | 59.21 | 59.44 | 58.62 | 58.99 | 222,911 | +0.27(+0.46%) |
Mar 21, 2024 | 58.69 | 59.19 | 58.34 | 58.72 | 364,292 | +0.73(+1.26%) |
Mar 20, 2024 | 56.55 | 58.20 | 56.10 | 57.99 | 383,083 | +1.44(+2.55%) |
Mar 19, 2024 | 54.88 | 57.05 | 54.71 | 56.55 | 385,016 | +1.64(+2.99%) |
Mar 18, 2024 | 54.64 | 55.41 | 53.75 | 54.91 | 336,346 | +0.30(+0.55%) |
Mar 15, 2024 | 53.60 | 55.28 | 53.60 | 54.61 | 1,376,684 | +0.64(+1.19%) |
Mar 14, 2024 | 54.50 | 55.36 | 52.96 | 53.97 | 473,582 | -0.99(-1.80%) |
Mar 13, 2024 | 54.21 | 55.67 | 54.13 | 54.96 | 347,033 | +1.46(+2.73%) |
Mar 12, 2024 | 52.22 | 53.51 | 51.66 | 53.50 | 212,046 | +1.14(+2.18%) |
Mar 11, 2024 | 52.40 | 52.51 | 51.50 | 52.36 | 365,991 | -0.20(-0.38%) |
Mar 08, 2024 | 53.09 | 53.74 | 51.98 | 52.56 | 318,460 | -0.10(-0.19%) |
Mar 07, 2024 | 52.60 | 54.68 | 52.48 | 52.66 | 455,794 | +0.61(+1.17%) |
Mar 06, 2024 | 51.87 | 52.15 | 51.12 | 52.05 | 490,146 | +0.32(+0.62%) |
Mar 05, 2024 | 51.66 | 53.09 | 51.48 | 51.73 | 580,511 | -0.12(-0.23%) |
Mar 04, 2024 | 54.77 | 55.18 | 51.05 | 51.85 | 1,122,508 | -2.76(-5.05%) |