Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 55.40 | 55.64 | 55.15 | 55.64 | 80,618 | +0.32(+0.58%) |
May 30, 2024 | 55.28 | 55.42 | 55.21 | 55.32 | 149,528 | +0.10(+0.18%) |
May 29, 2024 | 55.27 | 55.34 | 55.19 | 55.22 | 98,635 | -0.44(-0.79%) |
May 28, 2024 | 55.86 | 55.89 | 55.54 | 55.66 | 168,949 | -0.09(-0.16%) |
May 24, 2024 | 55.61 | 55.80 | 55.61 | 55.75 | 129,310 | +0.27(+0.49%) |
May 23, 2024 | 56.02 | 56.02 | 55.44 | 55.48 | 211,047 | -0.31(-0.56%) |
May 22, 2024 | 55.94 | 55.94 | 55.70 | 55.79 | 94,902 | -0.24(-0.43%) |
May 21, 2024 | 55.90 | 56.03 | 55.90 | 56.03 | 125,500 | +0.08(+0.14%) |
May 20, 2024 | 55.92 | 56.06 | 55.92 | 55.95 | 185,663 | -0.03(-0.05%) |
May 17, 2024 | 55.96 | 56.01 | 55.88 | 55.98 | 150,866 | +0.03(+0.05%) |
May 16, 2024 | 56.10 | 56.12 | 55.94 | 55.95 | 108,929 | -0.13(-0.23%) |
May 15, 2024 | 55.87 | 56.08 | 55.75 | 56.08 | 228,553 | +0.52(+0.94%) |
May 14, 2024 | 55.45 | 55.58 | 55.38 | 55.56 | 101,314 | +0.26(+0.47%) |
May 13, 2024 | 55.48 | 55.48 | 55.27 | 55.30 | 121,117 | +0.01(+0.02%) |
May 10, 2024 | 55.41 | 55.41 | 55.22 | 55.29 | 74,030 | +0.00(+0.00%) |
May 09, 2024 | 55.07 | 55.30 | 55.02 | 55.29 | 157,161 | +0.24(+0.44%) |
May 08, 2024 | 54.91 | 55.09 | 54.91 | 55.05 | 315,993 | -0.07(-0.13%) |
May 07, 2024 | 55.17 | 55.25 | 55.07 | 55.12 | 130,328 | +0.09(+0.16%) |
May 06, 2024 | 54.89 | 55.05 | 54.88 | 55.03 | 370,017 | +0.29(+0.53%) |
May 03, 2024 | 54.78 | 54.81 | 54.53 | 54.74 | 484,137 | +0.43(+0.79%) |
May 02, 2024 | 54.06 | 54.33 | 53.84 | 54.31 | 203,521 | +0.54(+1.00%) |
May 01, 2024 | 53.81 | 54.27 | 53.69 | 53.77 | 240,942 | -0.01(-0.02%) |
Apr 30, 2024 | 54.24 | 54.27 | 53.78 | 53.78 | 143,603 | -0.61(-1.12%) |
Apr 29, 2024 | 54.36 | 54.43 | 54.25 | 54.39 | 136,759 | +0.20(+0.37%) |
Apr 26, 2024 | 54.09 | 54.24 | 54.05 | 54.19 | 116,916 | +0.38(+0.71%) |
Apr 25, 2024 | 53.45 | 53.87 | 53.39 | 53.81 | 125,260 | -0.16(-0.30%) |
Apr 24, 2024 | 54.06 | 54.11 | 53.83 | 53.97 | 352,638 | -0.12(-0.22%) |
Apr 23, 2024 | 53.80 | 54.12 | 53.73 | 54.09 | 110,353 | +0.44(+0.82%) |
Apr 22, 2024 | 53.44 | 53.79 | 53.42 | 53.65 | 238,915 | +0.32(+0.60%) |
Apr 19, 2024 | 53.46 | 53.56 | 53.25 | 53.33 | 187,740 | -0.15(-0.28%) |
Apr 18, 2024 | 53.59 | 53.76 | 53.40 | 53.48 | 221,998 | -0.06(-0.11%) |
Apr 17, 2024 | 53.86 | 53.86 | 53.44 | 53.54 | 270,653 | -0.08(-0.15%) |
Apr 16, 2024 | 53.74 | 53.76 | 53.46 | 53.62 | 273,117 | -0.22(-0.41%) |
Apr 15, 2024 | 54.54 | 54.54 | 53.75 | 53.84 | 546,801 | -0.40(-0.74%) |
Apr 12, 2024 | 54.58 | 54.62 | 54.18 | 54.24 | 94,882 | -0.52(-0.95%) |
Apr 11, 2024 | 54.62 | 54.85 | 54.38 | 54.76 | 169,458 | +0.19(+0.35%) |
Apr 10, 2024 | 54.69 | 54.78 | 54.45 | 54.57 | 242,380 | -0.63(-1.14%) |
Apr 09, 2024 | 55.19 | 55.29 | 54.93 | 55.20 | 129,898 | +0.11(+0.20%) |
Apr 08, 2024 | 55.10 | 55.16 | 55.03 | 55.09 | 150,279 | +0.06(+0.11%) |
Apr 05, 2024 | 54.75 | 55.13 | 54.75 | 55.03 | 126,841 | +0.19(+0.35%) |
Apr 04, 2024 | 55.49 | 55.49 | 54.81 | 54.84 | 240,651 | -0.27(-0.49%) |
Apr 03, 2024 | 54.96 | 55.20 | 54.91 | 55.11 | 75,871 | +0.10(+0.18%) |
Apr 02, 2024 | 55.02 | 55.02 | 54.85 | 55.01 | 121,889 | -0.23(-0.42%) |
Apr 01, 2024 | 55.38 | 55.45 | 55.17 | 55.24 | 147,277 | -0.21(-0.38%) |
Mar 28, 2024 | 55.43 | 55.52 | 55.29 | 55.45 | 85,089 | -0.01(-0.02%) |
Mar 27, 2024 | 55.31 | 55.46 | 55.28 | 55.46 | 316,371 | +0.34(+0.61%) |
Mar 26, 2024 | 55.28 | 55.28 | 55.12 | 55.12 | 79,367 | -0.02(-0.04%) |
Mar 25, 2024 | 55.23 | 55.24 | 55.14 | 55.14 | 106,959 | -0.11(-0.20%) |
Mar 22, 2024 | 55.35 | 55.37 | 55.25 | 55.25 | 114,036 | -0.08(-0.14%) |
Mar 21, 2024 | 55.33 | 55.45 | 55.32 | 55.33 | 132,034 | +0.14(+0.25%) |
Mar 20, 2024 | 54.78 | 55.22 | 54.78 | 55.19 | 387,079 | +0.38(+0.69%) |
Mar 19, 2024 | 54.61 | 54.83 | 54.57 | 54.81 | 117,197 | +0.16(+0.29%) |
Mar 18, 2024 | 54.68 | 54.79 | 54.63 | 54.65 | 97,001 | +0.11(+0.20%) |
Mar 15, 2024 | 54.67 | 54.72 | 54.47 | 54.54 | 178,110 | -0.17(-0.31%) |
Mar 14, 2024 | 55.05 | 55.05 | 54.54 | 54.71 | 402,876 | -0.26(-0.47%) |
Mar 13, 2024 | 55.06 | 55.06 | 54.89 | 54.97 | 404,578 | -0.08(-0.14%) |
Mar 12, 2024 | 54.83 | 55.06 | 54.69 | 55.05 | 134,252 | +0.30(+0.55%) |
Mar 11, 2024 | 54.79 | 54.79 | 54.62 | 54.75 | 78,963 | -0.12(-0.22%) |
Mar 08, 2024 | 55.08 | 55.22 | 54.82 | 54.87 | 121,565 | -0.11(-0.20%) |
Mar 07, 2024 | 54.81 | 55.02 | 54.81 | 54.98 | 96,619 | +0.39(+0.71%) |
Mar 06, 2024 | 54.54 | 54.75 | 54.48 | 54.59 | 286,675 | +0.29(+0.53%) |
Mar 05, 2024 | 54.40 | 54.54 | 54.18 | 54.30 | 144,872 | -0.16(-0.29%) |
Mar 04, 2024 | 54.43 | 54.56 | 54.43 | 54.46 | 66,650 | -0.08(-0.15%) |