Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 58.05 | 58.27 | 57.16 | 57.93 | 85,038 | -0.16(-0.27%) |
May 30, 2024 | 58.42 | 58.43 | 57.94 | 58.09 | 74,195 | -0.34(-0.58%) |
May 29, 2024 | 58.40 | 58.60 | 58.38 | 58.43 | 68,655 | -0.89(-1.50%) |
May 28, 2024 | 59.48 | 59.63 | 59.01 | 59.32 | 97,042 | +0.09(+0.15%) |
May 24, 2024 | 58.90 | 59.38 | 58.88 | 59.23 | 64,100 | +0.56(+0.95%) |
May 23, 2024 | 59.85 | 59.85 | 58.48 | 58.67 | 77,794 | -0.73(-1.23%) |
May 22, 2024 | 59.17 | 59.65 | 59.11 | 59.40 | 103,107 | +0.34(+0.57%) |
May 21, 2024 | 58.87 | 59.09 | 58.81 | 59.06 | 83,347 | -0.34(-0.57%) |
May 20, 2024 | 59.04 | 59.43 | 59.02 | 59.40 | 95,107 | +0.36(+0.61%) |
May 17, 2024 | 59.15 | 59.19 | 58.79 | 59.04 | 77,986 | -0.11(-0.19%) |
May 16, 2024 | 59.45 | 59.45 | 59.15 | 59.15 | 133,231 | -0.41(-0.69%) |
May 15, 2024 | 59.17 | 59.56 | 58.95 | 59.56 | 71,466 | +0.92(+1.56%) |
May 14, 2024 | 58.38 | 58.66 | 58.36 | 58.64 | 86,526 | +0.60(+1.03%) |
May 13, 2024 | 57.84 | 58.22 | 57.84 | 58.04 | 84,503 | +0.31(+0.54%) |
May 10, 2024 | 58.05 | 58.23 | 57.72 | 57.73 | 64,333 | -0.08(-0.14%) |
May 09, 2024 | 57.55 | 57.87 | 57.45 | 57.81 | 59,795 | +0.33(+0.57%) |
May 08, 2024 | 57.19 | 57.55 | 57.19 | 57.49 | 69,049 | -0.16(-0.28%) |
May 07, 2024 | 57.74 | 57.90 | 57.65 | 57.65 | 65,898 | -0.16(-0.28%) |
May 06, 2024 | 57.46 | 57.82 | 57.46 | 57.80 | 77,080 | +0.58(+1.01%) |
May 03, 2024 | 57.36 | 57.60 | 57.03 | 57.23 | 100,478 | +0.64(+1.13%) |
May 02, 2024 | 56.32 | 56.70 | 55.61 | 56.59 | 87,733 | +0.98(+1.76%) |
May 01, 2024 | 55.47 | 56.62 | 55.31 | 55.61 | 56,279 | -0.03(-0.05%) |
Apr 30, 2024 | 56.29 | 56.47 | 55.64 | 55.64 | 61,219 | -1.12(-1.97%) |
Apr 29, 2024 | 56.58 | 56.85 | 56.51 | 56.76 | 59,280 | +0.46(+0.81%) |
Apr 26, 2024 | 55.97 | 56.49 | 55.93 | 56.30 | 47,468 | +0.59(+1.06%) |
Apr 25, 2024 | 55.15 | 55.82 | 55.01 | 55.71 | 67,668 | -0.18(-0.32%) |
Apr 24, 2024 | 56.27 | 56.42 | 55.64 | 55.89 | 73,975 | +0.07(+0.13%) |
Apr 23, 2024 | 55.07 | 56.03 | 55.07 | 55.82 | 101,291 | +0.88(+1.60%) |
Apr 22, 2024 | 54.59 | 55.20 | 54.35 | 54.94 | 81,735 | +0.64(+1.18%) |
Apr 19, 2024 | 54.75 | 55.06 | 54.15 | 54.30 | 85,948 | -0.76(-1.38%) |
Apr 18, 2024 | 55.42 | 55.68 | 54.98 | 55.06 | 99,545 | -0.44(-0.79%) |
Apr 17, 2024 | 56.08 | 56.17 | 55.39 | 55.50 | 137,194 | -0.39(-0.70%) |
Apr 16, 2024 | 55.95 | 56.24 | 55.69 | 55.89 | 133,718 | -0.35(-0.62%) |
Apr 15, 2024 | 57.67 | 57.67 | 56.13 | 56.24 | 150,625 | -1.03(-1.79%) |
Apr 12, 2024 | 58.00 | 58.06 | 57.19 | 57.27 | 107,519 | -1.49(-2.53%) |
Apr 11, 2024 | 58.57 | 58.85 | 58.06 | 58.75 | 68,243 | +0.53(+0.91%) |
Apr 10, 2024 | 58.21 | 58.42 | 57.97 | 58.22 | 96,862 | -1.16(-1.95%) |
Apr 09, 2024 | 59.17 | 59.41 | 58.93 | 59.38 | 84,192 | +0.74(+1.26%) |
Apr 08, 2024 | 58.54 | 58.81 | 58.50 | 58.64 | 81,169 | +0.36(+0.62%) |
Apr 05, 2024 | 58.03 | 58.52 | 57.85 | 58.28 | 84,187 | +0.11(+0.19%) |
Apr 04, 2024 | 59.52 | 59.61 | 58.10 | 58.17 | 92,879 | -0.68(-1.15%) |
Apr 03, 2024 | 58.36 | 59.01 | 58.27 | 58.85 | 107,170 | +0.13(+0.22%) |
Apr 02, 2024 | 58.80 | 58.80 | 58.41 | 58.72 | 127,942 | -0.78(-1.31%) |
Apr 01, 2024 | 59.71 | 59.98 | 59.25 | 59.50 | 130,577 | +0.04(+0.07%) |
Mar 28, 2024 | 59.46 | 59.65 | 59.46 | 59.46 | 83,313 | -0.07(-0.12%) |
Mar 27, 2024 | 59.31 | 59.53 | 58.89 | 59.53 | 103,304 | +0.49(+0.83%) |
Mar 26, 2024 | 59.39 | 59.48 | 59.03 | 59.04 | 148,497 | -0.08(-0.13%) |
Mar 25, 2024 | 59.04 | 59.32 | 58.84 | 59.12 | 87,221 | -0.18(-0.30%) |
Mar 22, 2024 | 59.42 | 59.51 | 59.15 | 59.30 | 102,842 | -0.39(-0.65%) |
Mar 21, 2024 | 60.12 | 60.13 | 59.69 | 59.69 | 126,702 | +0.25(+0.42%) |
Mar 20, 2024 | 58.70 | 59.55 | 58.54 | 59.44 | 89,069 | +0.79(+1.34%) |
Mar 19, 2024 | 58.24 | 58.74 | 58.04 | 58.65 | 101,646 | -0.09(-0.15%) |
Mar 18, 2024 | 59.21 | 59.21 | 58.74 | 58.74 | 71,726 | +0.04(+0.07%) |
Mar 15, 2024 | 58.86 | 58.99 | 58.55 | 58.70 | 95,457 | -0.38(-0.64%) |
Mar 14, 2024 | 59.94 | 59.94 | 58.70 | 59.08 | 92,052 | -0.93(-1.55%) |
Mar 13, 2024 | 60.28 | 60.41 | 59.96 | 60.01 | 84,620 | -0.46(-0.76%) |
Mar 12, 2024 | 60.42 | 60.57 | 60.02 | 60.47 | 93,693 | +0.36(+0.60%) |
Mar 11, 2024 | 60.03 | 60.31 | 59.90 | 60.11 | 94,465 | -0.13(-0.22%) |
Mar 08, 2024 | 60.96 | 61.31 | 60.19 | 60.24 | 98,042 | -0.62(-1.02%) |
Mar 07, 2024 | 60.43 | 60.93 | 60.28 | 60.86 | 90,227 | +0.84(+1.40%) |
Mar 06, 2024 | 60.00 | 60.39 | 59.73 | 60.02 | 119,375 | +0.97(+1.64%) |
Mar 05, 2024 | 59.70 | 59.72 | 58.83 | 59.05 | 88,350 | -1.13(-1.87%) |
Mar 04, 2024 | 60.49 | 60.49 | 60.15 | 60.18 | 99,508 | -0.29(-0.48%) |