Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 55.72 | 56.36 | 55.54 | 55.64 | 856,910 | +0.19(+0.34%) |
May 30, 2024 | 55.06 | 55.68 | 54.93 | 55.45 | 1,577,132 | +1.03(+1.89%) |
May 29, 2024 | 54.49 | 54.69 | 53.01 | 54.42 | 662,207 | -0.37(-0.68%) |
May 28, 2024 | 55.75 | 55.91 | 54.76 | 54.79 | 451,502 | -0.27(-0.49%) |
May 24, 2024 | 55.16 | 55.20 | 54.68 | 55.06 | 323,899 | +0.08(+0.15%) |
May 23, 2024 | 56.08 | 56.39 | 54.90 | 54.98 | 302,090 | -1.02(-1.82%) |
May 22, 2024 | 56.76 | 57.33 | 55.93 | 56.00 | 316,465 | -0.87(-1.53%) |
May 21, 2024 | 56.70 | 57.15 | 56.70 | 56.87 | 349,472 | +0.17(+0.30%) |
May 20, 2024 | 56.90 | 56.90 | 56.39 | 56.70 | 336,092 | -0.26(-0.46%) |
May 17, 2024 | 56.39 | 57.00 | 56.37 | 56.96 | 237,869 | +0.70(+1.24%) |
May 16, 2024 | 56.89 | 57.02 | 56.21 | 56.26 | 418,048 | -0.62(-1.09%) |
May 15, 2024 | 57.23 | 57.48 | 56.30 | 56.88 | 285,729 | +0.08(+0.14%) |
May 14, 2024 | 56.72 | 56.95 | 56.33 | 56.80 | 272,437 | +0.42(+0.74%) |
May 13, 2024 | 56.74 | 57.05 | 56.26 | 56.38 | 359,451 | -0.30(-0.53%) |
May 10, 2024 | 57.23 | 57.30 | 56.51 | 56.68 | 347,230 | -0.40(-0.70%) |
May 09, 2024 | 56.53 | 57.18 | 56.40 | 57.08 | 490,736 | +0.67(+1.19%) |
May 08, 2024 | 55.84 | 56.59 | 55.64 | 56.41 | 337,426 | +0.39(+0.70%) |
May 07, 2024 | 56.50 | 56.98 | 56.01 | 56.02 | 559,030 | -0.13(-0.23%) |
May 06, 2024 | 56.34 | 56.58 | 56.01 | 56.15 | 353,021 | +0.01(+0.02%) |
May 03, 2024 | 56.71 | 57.00 | 55.78 | 56.14 | 349,996 | +0.04(+0.07%) |
May 02, 2024 | 56.08 | 56.31 | 55.32 | 56.10 | 353,752 | +0.34(+0.61%) |
May 01, 2024 | 54.93 | 56.40 | 54.93 | 55.76 | 502,416 | +1.08(+1.98%) |
Apr 30, 2024 | 54.49 | 55.21 | 54.30 | 54.68 | 590,892 | -0.11(-0.20%) |
Apr 29, 2024 | 55.47 | 55.69 | 54.78 | 54.79 | 393,285 | -0.62(-1.12%) |
Apr 26, 2024 | 55.13 | 56.13 | 55.13 | 55.41 | 300,167 | -0.03(-0.05%) |
Apr 25, 2024 | 55.71 | 55.71 | 54.77 | 55.44 | 331,169 | -0.48(-0.86%) |
Apr 24, 2024 | 54.51 | 56.00 | 54.51 | 55.92 | 404,813 | +0.82(+1.49%) |
Apr 23, 2024 | 54.87 | 55.92 | 54.45 | 55.10 | 412,095 | +0.18(+0.33%) |
Apr 22, 2024 | 54.00 | 55.33 | 53.61 | 54.92 | 444,150 | +1.07(+1.99%) |
Apr 19, 2024 | 53.40 | 54.56 | 53.12 | 53.85 | 772,609 | +0.75(+1.41%) |
Apr 18, 2024 | 52.97 | 53.37 | 52.30 | 53.10 | 493,244 | +0.03(+0.06%) |
Apr 17, 2024 | 53.23 | 53.48 | 52.60 | 53.07 | 810,414 | +1.06(+2.04%) |
Apr 16, 2024 | 51.70 | 53.11 | 51.00 | 52.01 | 873,513 | +0.78(+1.52%) |
Apr 15, 2024 | 51.72 | 52.32 | 50.91 | 51.23 | 575,621 | -0.18(-0.35%) |
Apr 12, 2024 | 51.30 | 51.70 | 51.13 | 51.41 | 320,666 | -0.35(-0.68%) |
Apr 11, 2024 | 52.19 | 52.45 | 51.01 | 51.76 | 360,795 | -0.17(-0.33%) |
Apr 10, 2024 | 52.90 | 52.90 | 51.43 | 51.93 | 619,875 | -1.93(-3.58%) |
Apr 09, 2024 | 54.00 | 54.63 | 53.60 | 53.86 | 526,622 | -0.14(-0.26%) |
Apr 08, 2024 | 53.13 | 54.40 | 53.05 | 54.00 | 944,664 | +1.06(+2.00%) |
Apr 05, 2024 | 52.30 | 53.13 | 52.29 | 52.94 | 513,550 | +0.38(+0.72%) |
Apr 04, 2024 | 52.96 | 53.38 | 52.56 | 52.56 | 666,484 | +0.28(+0.54%) |
Apr 03, 2024 | 51.70 | 52.47 | 51.67 | 52.28 | 573,438 | +0.28(+0.54%) |
Apr 02, 2024 | 52.24 | 52.26 | 51.54 | 52.00 | 440,401 | -0.43(-0.82%) |