Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 53.86 | 54.10 | 53.26 | 54.02 | 38,724 | +0.28(+0.52%) |
May 30, 2024 | 53.95 | 54.02 | 53.64 | 53.74 | 45,324 | -0.38(-0.70%) |
May 29, 2024 | 53.99 | 54.23 | 53.99 | 54.12 | 50,484 | -0.32(-0.60%) |
May 28, 2024 | 54.61 | 54.61 | 54.18 | 54.45 | 370,785 | -0.03(-0.06%) |
May 24, 2024 | 54.25 | 54.54 | 54.21 | 54.48 | 96,488 | +0.42(+0.78%) |
May 23, 2024 | 54.64 | 54.64 | 53.95 | 54.06 | 85,287 | -0.29(-0.54%) |
May 22, 2024 | 54.56 | 54.58 | 54.16 | 54.35 | 81,607 | -0.21(-0.38%) |
May 21, 2024 | 54.38 | 54.59 | 54.38 | 54.56 | 58,820 | +0.04(+0.07%) |
May 20, 2024 | 54.35 | 54.65 | 54.35 | 54.52 | 42,517 | +0.18(+0.34%) |
May 17, 2024 | 54.30 | 54.35 | 54.18 | 54.34 | 56,819 | +0.04(+0.08%) |
May 16, 2024 | 54.49 | 54.59 | 54.28 | 54.29 | 51,777 | -0.18(-0.34%) |
May 15, 2024 | 54.06 | 54.51 | 54.02 | 54.48 | 53,320 | +0.72(+1.35%) |
May 14, 2024 | 53.43 | 53.75 | 53.41 | 53.75 | 67,426 | +0.32(+0.60%) |
May 13, 2024 | 53.66 | 53.66 | 53.38 | 53.44 | 35,475 | +0.00(+0.00%) |
May 10, 2024 | 53.50 | 53.61 | 53.35 | 53.44 | 68,432 | +0.10(+0.19%) |
May 09, 2024 | 53.00 | 53.34 | 52.91 | 53.34 | 49,844 | +0.37(+0.70%) |
May 08, 2024 | 52.75 | 53.03 | 52.75 | 52.97 | 75,712 | +0.01(+0.02%) |
May 07, 2024 | 53.03 | 53.12 | 52.92 | 52.96 | 72,682 | -0.03(-0.06%) |
May 06, 2024 | 52.65 | 52.99 | 52.62 | 52.99 | 83,866 | +0.58(+1.10%) |
May 03, 2024 | 52.35 | 52.52 | 52.14 | 52.41 | 55,986 | +0.76(+1.47%) |
May 02, 2024 | 51.52 | 51.73 | 51.12 | 51.65 | 71,061 | +0.49(+0.96%) |
May 01, 2024 | 51.29 | 51.95 | 51.06 | 51.16 | 69,837 | -0.15(-0.29%) |
Apr 30, 2024 | 52.07 | 52.13 | 51.31 | 51.31 | 95,056 | -0.94(-1.79%) |
Apr 29, 2024 | 52.20 | 52.29 | 51.99 | 52.25 | 77,563 | +0.21(+0.40%) |
Apr 26, 2024 | 51.83 | 52.19 | 51.77 | 52.04 | 48,923 | +0.42(+0.81%) |
Apr 25, 2024 | 51.15 | 51.69 | 51.03 | 51.62 | 107,085 | -0.20(-0.38%) |
Apr 24, 2024 | 51.92 | 52.00 | 51.56 | 51.82 | 99,511 | +0.06(+0.12%) |
Apr 23, 2024 | 51.33 | 51.85 | 51.29 | 51.76 | 382,061 | +0.61(+1.19%) |
Apr 22, 2024 | 50.91 | 51.41 | 50.67 | 51.15 | 69,157 | +0.54(+1.06%) |
Apr 19, 2024 | 50.96 | 51.14 | 50.46 | 50.61 | 550,414 | -0.44(-0.86%) |
Apr 18, 2024 | 51.26 | 51.54 | 50.96 | 51.05 | 106,689 | -0.08(-0.16%) |
Apr 17, 2024 | 51.69 | 51.75 | 51.05 | 51.13 | 92,359 | -0.29(-0.56%) |
Apr 16, 2024 | 51.58 | 51.70 | 51.29 | 51.42 | 88,098 | -0.13(-0.25%) |
Apr 15, 2024 | 52.67 | 52.69 | 51.47 | 51.55 | 82,890 | -0.69(-1.32%) |
Apr 12, 2024 | 52.64 | 52.71 | 52.06 | 52.24 | 68,500 | -0.78(-1.47%) |
Apr 11, 2024 | 52.79 | 53.11 | 52.40 | 53.02 | 106,521 | +0.41(+0.78%) |
Apr 10, 2024 | 52.53 | 52.84 | 52.42 | 52.61 | 190,179 | -0.55(-1.03%) |
Apr 09, 2024 | 53.39 | 53.39 | 52.68 | 53.16 | 94,633 | -0.03(-0.06%) |
Apr 08, 2024 | 53.23 | 53.30 | 53.11 | 53.19 | 90,804 | +0.02(+0.04%) |
Apr 05, 2024 | 52.78 | 53.35 | 52.73 | 53.17 | 124,627 | +0.53(+1.00%) |
Apr 04, 2024 | 53.72 | 53.76 | 52.61 | 52.64 | 1,838,219 | -0.66(-1.23%) |
Apr 03, 2024 | 53.04 | 53.46 | 53.04 | 53.30 | 93,517 | +0.10(+0.19%) |
Apr 02, 2024 | 53.07 | 53.20 | 52.92 | 53.20 | 114,121 | -0.40(-0.74%) |
Apr 01, 2024 | 53.75 | 53.79 | 53.48 | 53.59 | 62,113 | -0.07(-0.13%) |
Mar 28, 2024 | 53.67 | 53.82 | 53.64 | 53.66 | 285,977 | +0.01(+0.02%) |
Mar 27, 2024 | 53.57 | 53.65 | 53.33 | 53.65 | 128,627 | +0.43(+0.81%) |
Mar 26, 2024 | 53.50 | 53.57 | 53.23 | 53.23 | 105,565 | -0.17(-0.32%) |
Mar 25, 2024 | 53.47 | 53.54 | 53.38 | 53.40 | 91,684 | -0.18(-0.34%) |
Mar 22, 2024 | 53.65 | 53.70 | 53.52 | 53.58 | 79,871 | -0.10(-0.19%) |
Mar 21, 2024 | 53.66 | 53.85 | 53.63 | 53.67 | 90,443 | +0.34(+0.64%) |
Mar 20, 2024 | 52.78 | 53.37 | 52.76 | 53.33 | 123,240 | +0.57(+1.07%) |
Mar 19, 2024 | 52.32 | 52.81 | 52.29 | 52.77 | 108,555 | +0.31(+0.59%) |
Mar 18, 2024 | 52.55 | 52.69 | 52.42 | 52.46 | 132,002 | +0.32(+0.61%) |
Mar 15, 2024 | 52.24 | 52.38 | 52.04 | 52.14 | 783,811 | -0.40(-0.76%) |
Mar 14, 2024 | 52.85 | 52.86 | 52.27 | 52.54 | 692,009 | -0.21(-0.40%) |
Mar 13, 2024 | 52.75 | 52.86 | 52.61 | 52.75 | 77,036 | +0.05(+0.09%) |
Mar 12, 2024 | 52.34 | 52.75 | 52.14 | 52.70 | 110,293 | +0.55(+1.05%) |
Mar 11, 2024 | 52.07 | 52.18 | 51.83 | 52.15 | 56,640 | -0.03(-0.06%) |
Mar 08, 2024 | 52.69 | 52.90 | 52.15 | 52.18 | 71,337 | -0.44(-0.83%) |
Mar 07, 2024 | 52.34 | 52.67 | 52.28 | 52.62 | 116,302 | +0.55(+1.05%) |
Mar 06, 2024 | 52.11 | 52.26 | 51.89 | 52.07 | 145,640 | +0.37(+0.71%) |
Mar 05, 2024 | 51.95 | 52.02 | 51.46 | 51.70 | 314,410 | -0.54(-1.03%) |
Mar 04, 2024 | 52.23 | 52.42 | 52.22 | 52.24 | 452,989 | -0.01(-0.02%) |