Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 54.01 | 54.25 | 53.40 | 54.17 | 38,620 | +0.28(+0.52%) |
May 30, 2024 | 54.10 | 54.17 | 53.78 | 53.89 | 45,202 | -0.38(-0.70%) |
May 29, 2024 | 54.14 | 54.38 | 54.14 | 54.27 | 50,348 | -0.32(-0.60%) |
May 28, 2024 | 54.76 | 54.76 | 54.33 | 54.59 | 369,785 | -0.04(-0.06%) |
May 24, 2024 | 54.40 | 54.69 | 54.36 | 54.63 | 96,228 | +0.43(+0.78%) |
May 23, 2024 | 54.79 | 54.79 | 54.10 | 54.20 | 85,057 | -0.30(-0.54%) |
May 22, 2024 | 54.71 | 54.73 | 54.31 | 54.50 | 81,387 | -0.21(-0.38%) |
May 21, 2024 | 54.53 | 54.74 | 54.53 | 54.71 | 58,662 | +0.04(+0.07%) |
May 20, 2024 | 54.50 | 54.80 | 54.50 | 54.67 | 42,403 | +0.19(+0.34%) |
May 17, 2024 | 54.45 | 54.49 | 54.32 | 54.48 | 56,666 | +0.05(+0.08%) |
May 16, 2024 | 54.64 | 54.74 | 54.43 | 54.44 | 51,638 | -0.19(-0.34%) |
May 15, 2024 | 54.21 | 54.66 | 54.17 | 54.62 | 53,177 | +0.72(+1.34%) |
May 14, 2024 | 53.57 | 53.90 | 53.55 | 53.90 | 67,245 | +0.32(+0.60%) |
May 13, 2024 | 53.81 | 53.81 | 53.52 | 53.58 | 35,380 | +0.00(+0.00%) |
May 10, 2024 | 53.64 | 53.76 | 53.49 | 53.58 | 68,248 | +0.10(+0.19%) |
May 09, 2024 | 53.14 | 53.48 | 53.05 | 53.48 | 49,710 | +0.37(+0.70%) |
May 08, 2024 | 52.89 | 53.18 | 52.89 | 53.11 | 75,508 | +0.01(+0.02%) |
May 07, 2024 | 53.17 | 53.27 | 53.06 | 53.10 | 72,486 | -0.03(-0.06%) |
May 06, 2024 | 52.79 | 53.13 | 52.76 | 53.13 | 83,640 | +0.58(+1.10%) |
May 03, 2024 | 52.49 | 52.66 | 52.28 | 52.55 | 55,835 | +0.76(+1.47%) |
May 02, 2024 | 51.66 | 51.87 | 51.26 | 51.79 | 70,870 | +0.49(+0.96%) |
May 01, 2024 | 51.43 | 52.09 | 51.20 | 51.30 | 69,649 | -0.15(-0.29%) |
Apr 30, 2024 | 52.21 | 52.27 | 51.45 | 51.45 | 94,800 | -0.94(-1.79%) |
Apr 29, 2024 | 52.34 | 52.43 | 52.13 | 52.39 | 77,354 | +0.21(+0.40%) |
Apr 26, 2024 | 51.97 | 52.33 | 51.91 | 52.18 | 48,791 | +0.42(+0.81%) |
Apr 25, 2024 | 51.29 | 51.83 | 51.17 | 51.76 | 106,797 | -0.20(-0.38%) |
Apr 24, 2024 | 52.06 | 52.14 | 51.70 | 51.96 | 99,243 | +0.06(+0.12%) |
Apr 23, 2024 | 51.47 | 51.99 | 51.43 | 51.90 | 381,030 | +0.61(+1.19%) |
Apr 22, 2024 | 51.05 | 51.55 | 50.81 | 51.29 | 68,971 | +0.54(+1.06%) |
Apr 19, 2024 | 51.10 | 51.28 | 50.60 | 50.75 | 548,929 | -0.44(-0.86%) |
Apr 18, 2024 | 51.40 | 51.68 | 51.09 | 51.19 | 106,402 | -0.08(-0.16%) |
Apr 17, 2024 | 51.83 | 51.89 | 51.19 | 51.27 | 92,110 | -0.29(-0.56%) |
Apr 16, 2024 | 51.72 | 51.84 | 51.43 | 51.56 | 87,861 | -0.13(-0.25%) |
Apr 15, 2024 | 52.81 | 52.83 | 51.61 | 51.69 | 82,667 | -0.69(-1.32%) |
Apr 12, 2024 | 52.78 | 52.85 | 52.20 | 52.38 | 68,316 | -0.78(-1.47%) |
Apr 11, 2024 | 52.93 | 53.26 | 52.54 | 53.16 | 106,234 | +0.41(+0.78%) |
Apr 10, 2024 | 52.67 | 52.98 | 52.56 | 52.75 | 189,666 | -0.55(-1.03%) |
Apr 09, 2024 | 53.53 | 53.53 | 52.82 | 53.30 | 94,378 | -0.03(-0.06%) |
Apr 08, 2024 | 53.37 | 53.44 | 53.25 | 53.33 | 90,559 | +0.02(+0.04%) |
Apr 05, 2024 | 52.92 | 53.49 | 52.87 | 53.31 | 124,291 | +0.53(+1.00%) |
Apr 04, 2024 | 53.87 | 53.91 | 52.75 | 52.78 | 1,833,259 | -0.66(-1.24%) |
Apr 03, 2024 | 53.18 | 53.60 | 53.18 | 53.44 | 93,265 | +0.10(+0.19%) |
Apr 02, 2024 | 53.21 | 53.34 | 53.06 | 53.34 | 113,814 | -0.40(-0.74%) |