Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 54.42 | 55.22 | 54.42 | 55.22 | 22,233 | +1.03(+1.90%) |
May 30, 2024 | 53.80 | 54.26 | 53.67 | 54.19 | 8,590 | +0.74(+1.39%) |
May 29, 2024 | 53.59 | 53.62 | 53.40 | 53.44 | 6,637 | -0.76(-1.40%) |
May 28, 2024 | 54.61 | 54.74 | 54.12 | 54.20 | 17,328 | -0.25(-0.45%) |
May 24, 2024 | 54.42 | 54.51 | 54.30 | 54.45 | 18,269 | +0.24(+0.44%) |
May 23, 2024 | 55.34 | 55.34 | 54.09 | 54.21 | 14,094 | -0.93(-1.69%) |
May 22, 2024 | 55.73 | 55.75 | 55.09 | 55.14 | 10,755 | -0.79(-1.41%) |
May 21, 2024 | 55.90 | 55.97 | 55.80 | 55.93 | 13,902 | +0.03(+0.05%) |
May 20, 2024 | 56.02 | 56.25 | 55.86 | 55.90 | 16,812 | -0.20(-0.36%) |
May 17, 2024 | 56.00 | 56.20 | 56.00 | 56.10 | 12,363 | -0.05(-0.09%) |
May 16, 2024 | 56.03 | 56.16 | 55.99 | 56.15 | 13,328 | -0.01(-0.02%) |
May 15, 2024 | 56.41 | 56.45 | 56.02 | 56.16 | 16,080 | +0.00(+0.00%) |
May 14, 2024 | 56.32 | 56.32 | 55.95 | 56.16 | 18,751 | +0.39(+0.70%) |
May 13, 2024 | 56.00 | 56.22 | 55.75 | 55.77 | 9,475 | +0.07(+0.12%) |
May 10, 2024 | 55.79 | 55.90 | 55.44 | 55.70 | 13,238 | -0.07(-0.13%) |
May 09, 2024 | 55.29 | 55.78 | 55.28 | 55.78 | 14,527 | +0.61(+1.10%) |
May 08, 2024 | 54.70 | 55.26 | 54.70 | 55.17 | 14,129 | +0.07(+0.13%) |
May 07, 2024 | 55.15 | 55.39 | 55.07 | 55.10 | 14,102 | +0.07(+0.12%) |
May 06, 2024 | 55.00 | 55.17 | 54.98 | 55.03 | 15,859 | +0.34(+0.62%) |
May 03, 2024 | 54.98 | 54.98 | 54.52 | 54.69 | 10,952 | +0.36(+0.66%) |
May 02, 2024 | 54.11 | 54.39 | 54.04 | 54.33 | 9,589 | +0.66(+1.23%) |
May 01, 2024 | 53.49 | 54.18 | 53.49 | 53.67 | 11,276 | +0.25(+0.47%) |
Apr 30, 2024 | 53.78 | 53.78 | 53.42 | 53.42 | 9,860 | -0.76(-1.40%) |
Apr 29, 2024 | 54.20 | 54.32 | 54.15 | 54.18 | 11,093 | +0.15(+0.28%) |
Apr 26, 2024 | 54.15 | 54.33 | 53.99 | 54.03 | 15,432 | -0.06(-0.12%) |
Apr 25, 2024 | 54.01 | 54.12 | 53.59 | 54.09 | 27,427 | -0.46(-0.84%) |
Apr 24, 2024 | 53.98 | 54.56 | 53.95 | 54.55 | 15,276 | +0.13(+0.24%) |
Apr 23, 2024 | 53.66 | 54.55 | 53.66 | 54.42 | 16,412 | +0.64(+1.18%) |
Apr 22, 2024 | 53.51 | 54.04 | 53.19 | 53.78 | 14,362 | +0.44(+0.82%) |
Apr 19, 2024 | 52.25 | 53.35 | 52.25 | 53.34 | 11,378 | +0.88(+1.68%) |
Apr 18, 2024 | 52.18 | 52.72 | 52.17 | 52.46 | 11,840 | +0.32(+0.61%) |
Apr 17, 2024 | 52.48 | 52.64 | 52.11 | 52.14 | 9,958 | -0.02(-0.05%) |
Apr 16, 2024 | 52.15 | 52.39 | 51.70 | 52.16 | 18,762 | -0.40(-0.75%) |
Apr 15, 2024 | 53.04 | 53.35 | 52.29 | 52.56 | 10,981 | -0.37(-0.70%) |
Apr 12, 2024 | 53.13 | 53.40 | 52.76 | 52.93 | 22,953 | -0.50(-0.94%) |
Apr 11, 2024 | 53.66 | 53.66 | 53.14 | 53.43 | 14,793 | -0.11(-0.20%) |
Apr 10, 2024 | 53.91 | 54.02 | 53.26 | 53.54 | 19,427 | -1.54(-2.79%) |
Apr 09, 2024 | 55.08 | 55.21 | 54.84 | 55.07 | 9,779 | +0.23(+0.42%) |
Apr 08, 2024 | 54.55 | 55.00 | 54.55 | 54.84 | 8,840 | +0.45(+0.83%) |
Apr 05, 2024 | 54.41 | 54.51 | 54.13 | 54.39 | 19,465 | -0.10(-0.19%) |
Apr 04, 2024 | 55.24 | 55.30 | 54.34 | 54.49 | 36,233 | -0.29(-0.53%) |
Apr 03, 2024 | 54.61 | 55.02 | 54.61 | 54.79 | 39,159 | +0.02(+0.04%) |
Apr 02, 2024 | 54.93 | 54.98 | 54.54 | 54.76 | 20,633 | -0.60(-1.08%) |