Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 55.44 | 56.08 | 55.26 | 55.36 | 861,180 | +0.19(+0.34%) |
May 30, 2024 | 54.79 | 55.40 | 54.66 | 55.17 | 1,584,991 | +1.02(+1.89%) |
May 29, 2024 | 54.22 | 54.42 | 52.75 | 54.15 | 665,507 | -0.37(-0.68%) |
May 28, 2024 | 55.47 | 55.63 | 54.49 | 54.52 | 453,752 | -0.27(-0.49%) |
May 24, 2024 | 54.89 | 54.93 | 54.41 | 54.79 | 325,513 | +0.08(+0.15%) |
May 23, 2024 | 55.80 | 56.11 | 54.62 | 54.71 | 303,595 | -1.01(-1.82%) |
May 22, 2024 | 56.48 | 57.05 | 55.65 | 55.72 | 318,042 | -0.87(-1.53%) |
May 21, 2024 | 56.42 | 56.87 | 56.42 | 56.59 | 351,213 | +0.17(+0.30%) |
May 20, 2024 | 56.62 | 56.62 | 56.11 | 56.42 | 337,766 | -0.26(-0.46%) |
May 17, 2024 | 56.11 | 56.72 | 56.09 | 56.68 | 239,054 | +0.70(+1.24%) |
May 16, 2024 | 56.61 | 56.74 | 55.93 | 55.98 | 420,131 | -0.62(-1.09%) |
May 15, 2024 | 56.95 | 57.20 | 56.02 | 56.60 | 287,152 | +0.08(+0.14%) |
May 14, 2024 | 56.44 | 56.67 | 56.05 | 56.52 | 273,794 | +0.42(+0.74%) |
May 13, 2024 | 56.46 | 56.77 | 55.98 | 56.10 | 361,242 | -0.30(-0.53%) |
May 10, 2024 | 56.95 | 57.02 | 56.23 | 56.40 | 348,960 | -0.40(-0.70%) |
May 09, 2024 | 56.25 | 56.90 | 56.12 | 56.80 | 493,181 | +0.67(+1.19%) |
May 08, 2024 | 55.56 | 56.30 | 55.36 | 56.13 | 339,107 | +0.39(+0.70%) |
May 07, 2024 | 56.22 | 56.70 | 55.73 | 55.74 | 561,815 | -0.13(-0.23%) |
May 06, 2024 | 56.06 | 56.30 | 55.73 | 55.87 | 354,780 | +0.01(+0.02%) |
May 03, 2024 | 56.43 | 56.72 | 55.50 | 55.86 | 351,740 | +0.04(+0.07%) |
May 02, 2024 | 55.80 | 56.03 | 55.05 | 55.82 | 355,514 | +0.34(+0.61%) |
May 01, 2024 | 54.66 | 56.12 | 54.66 | 55.48 | 504,919 | +1.07(+1.98%) |
Apr 30, 2024 | 54.22 | 54.94 | 54.04 | 54.41 | 593,836 | -0.11(-0.20%) |
Apr 29, 2024 | 55.19 | 55.41 | 54.51 | 54.52 | 395,244 | -0.62(-1.12%) |
Apr 26, 2024 | 54.86 | 55.85 | 54.86 | 55.14 | 301,662 | -0.03(-0.05%) |
Apr 25, 2024 | 55.43 | 55.43 | 54.50 | 55.17 | 332,819 | -0.48(-0.86%) |
Apr 24, 2024 | 54.24 | 55.72 | 54.24 | 55.64 | 406,830 | +0.82(+1.49%) |
Apr 23, 2024 | 54.60 | 55.64 | 54.18 | 54.83 | 414,148 | +0.18(+0.33%) |
Apr 22, 2024 | 53.73 | 55.06 | 53.34 | 54.65 | 446,363 | +1.06(+1.99%) |
Apr 19, 2024 | 53.14 | 54.29 | 52.86 | 53.58 | 776,459 | +0.75(+1.41%) |
Apr 18, 2024 | 52.71 | 53.11 | 52.04 | 52.84 | 495,702 | +0.03(+0.06%) |
Apr 17, 2024 | 52.97 | 53.21 | 52.34 | 52.81 | 814,452 | +1.05(+2.04%) |
Apr 16, 2024 | 51.44 | 52.85 | 50.75 | 51.75 | 877,866 | +0.78(+1.52%) |
Apr 15, 2024 | 51.46 | 52.06 | 50.66 | 50.98 | 578,489 | -0.18(-0.35%) |
Apr 12, 2024 | 51.05 | 51.44 | 50.88 | 51.16 | 322,264 | -0.35(-0.68%) |
Apr 11, 2024 | 51.93 | 52.19 | 50.76 | 51.50 | 362,593 | -0.17(-0.33%) |
Apr 10, 2024 | 52.64 | 52.64 | 51.17 | 51.67 | 622,964 | -1.92(-3.58%) |
Apr 09, 2024 | 53.73 | 54.36 | 53.33 | 53.59 | 529,246 | -0.14(-0.26%) |
Apr 08, 2024 | 52.87 | 54.13 | 52.79 | 53.73 | 949,371 | +1.05(+2.00%) |
Apr 05, 2024 | 52.04 | 52.87 | 52.03 | 52.68 | 516,109 | +0.38(+0.72%) |
Apr 04, 2024 | 52.70 | 53.11 | 52.30 | 52.30 | 669,805 | +0.28(+0.54%) |
Apr 03, 2024 | 51.44 | 52.21 | 51.41 | 52.02 | 576,295 | +0.28(+0.54%) |
Apr 02, 2024 | 51.98 | 52.00 | 51.28 | 51.74 | 442,595 | -0.43(-0.82%) |
Apr 01, 2024 | 53.09 | 53.09 | 51.73 | 52.17 | 369,448 | -0.77(-1.45%) |
Mar 28, 2024 | 52.96 | 53.17 | 53.17 | 52.94 | 396,870 | -0.13(-0.24%) |
Mar 27, 2024 | 51.24 | 53.08 | 51.24 | 53.07 | 340,507 | +1.83(+3.57%) |
Mar 26, 2024 | 51.45 | 51.45 | 50.86 | 51.23 | 358,682 | +0.10(+0.19%) |
Mar 25, 2024 | 50.92 | 51.43 | 50.84 | 51.14 | 202,667 | +0.32(+0.63%) |
Mar 22, 2024 | 51.50 | 51.52 | 50.59 | 50.82 | 367,120 | -0.77(-1.49%) |
Mar 21, 2024 | 51.35 | 52.02 | 51.17 | 51.58 | 401,578 | +0.51(+0.99%) |
Mar 20, 2024 | 50.16 | 51.46 | 50.11 | 51.08 | 508,085 | +0.74(+1.46%) |
Mar 19, 2024 | 50.21 | 50.72 | 50.03 | 50.34 | 537,702 | +0.17(+0.34%) |
Mar 18, 2024 | 50.44 | 50.80 | 50.11 | 50.17 | 439,891 | -0.48(-0.94%) |
Mar 15, 2024 | 50.58 | 51.50 | 50.55 | 50.65 | 1,334,111 | -0.05(-0.10%) |
Mar 14, 2024 | 51.83 | 51.83 | 50.41 | 50.70 | 368,841 | -1.04(-2.02%) |
Mar 13, 2024 | 51.77 | 52.93 | 51.49 | 51.74 | 390,114 | -0.15(-0.29%) |
Mar 12, 2024 | 52.09 | 52.61 | 51.65 | 51.89 | 334,645 | -0.33(-0.63%) |
Mar 11, 2024 | 52.22 | 52.60 | 52.01 | 52.22 | 338,146 | -0.19(-0.36%) |
Mar 08, 2024 | 52.73 | 53.11 | 52.36 | 52.41 | 293,156 | +0.11(+0.21%) |
Mar 07, 2024 | 53.15 | 53.49 | 52.26 | 52.30 | 330,658 | -0.44(-0.83%) |
Mar 06, 2024 | 53.04 | 53.47 | 52.21 | 52.74 | 553,295 | -0.84(-1.56%) |
Mar 05, 2024 | 51.42 | 53.88 | 51.42 | 53.57 | 496,548 | +1.89(+3.66%) |
Mar 04, 2024 | 51.57 | 52.08 | 51.15 | 51.68 | 480,899 | +0.28(+0.54%) |