Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 57.55 | 57.65 | 57.54 | 57.65 | 2,516,368 | +0.21(+0.36%) |
May 30, 2024 | 57.37 | 57.45 | 57.36 | 57.44 | 2,573,647 | +0.19(+0.33%) |
May 29, 2024 | 57.33 | 57.34 | 57.17 | 57.25 | 2,745,810 | -0.16(-0.28%) |
May 28, 2024 | 57.65 | 57.67 | 57.40 | 57.41 | 2,378,895 | -0.19(-0.33%) |
May 24, 2024 | 57.52 | 57.60 | 57.51 | 57.60 | 3,074,777 | +0.03(+0.05%) |
May 23, 2024 | 57.73 | 57.73 | 57.50 | 57.57 | 2,907,097 | -0.14(-0.24%) |
May 22, 2024 | 57.68 | 57.76 | 57.68 | 57.71 | 2,583,995 | -0.08(-0.14%) |
May 21, 2024 | 57.80 | 57.82 | 57.76 | 57.79 | 2,296,219 | +0.10(+0.17%) |
May 20, 2024 | 57.69 | 57.72 | 57.67 | 57.69 | 2,400,697 | -0.06(-0.10%) |
May 17, 2024 | 57.81 | 57.84 | 57.74 | 57.75 | 2,582,833 | -0.11(-0.19%) |
May 16, 2024 | 57.95 | 57.95 | 57.84 | 57.86 | 2,398,841 | -0.09(-0.15%) |
May 15, 2024 | 57.89 | 57.98 | 57.83 | 57.95 | 2,960,200 | +0.30(+0.52%) |
May 14, 2024 | 57.60 | 57.66 | 57.57 | 57.65 | 2,652,444 | +0.14(+0.24%) |
May 13, 2024 | 57.58 | 57.58 | 57.51 | 57.51 | 2,254,241 | +0.03(+0.05%) |
May 10, 2024 | 57.53 | 57.54 | 57.46 | 57.48 | 3,883,061 | -0.13(-0.22%) |
May 09, 2024 | 57.50 | 57.64 | 57.48 | 57.61 | 1,948,306 | +0.12(+0.21%) |
May 08, 2024 | 57.51 | 57.54 | 57.47 | 57.49 | 2,202,756 | -0.08(-0.14%) |
May 07, 2024 | 57.61 | 57.67 | 57.54 | 57.57 | 2,083,245 | +0.06(+0.10%) |
May 06, 2024 | 57.49 | 57.54 | 57.46 | 57.51 | 1,856,662 | +0.03(+0.05%) |
May 03, 2024 | 57.54 | 57.57 | 57.38 | 57.48 | 1,568,727 | +0.25(+0.44%) |
May 02, 2024 | 57.03 | 57.26 | 57.01 | 57.23 | 1,683,529 | +0.23(+0.40%) |
May 01, 2024 | 56.94 | 57.16 | 56.85 | 57.00 | 2,125,451 | +0.16(+0.29%) |
Apr 30, 2024 | 56.87 | 56.92 | 56.80 | 56.84 | 1,521,973 | -0.18(-0.31%) |
Apr 29, 2024 | 56.97 | 57.04 | 56.93 | 57.02 | 1,828,461 | +0.15(+0.26%) |
Apr 26, 2024 | 56.87 | 56.94 | 56.85 | 56.87 | 1,294,460 | +0.08(+0.14%) |
Apr 25, 2024 | 56.70 | 56.82 | 56.69 | 56.79 | 1,708,631 | -0.16(-0.28%) |
Apr 24, 2024 | 56.95 | 56.96 | 56.86 | 56.95 | 1,249,012 | -0.09(-0.16%) |
Apr 23, 2024 | 56.90 | 57.11 | 56.87 | 57.04 | 1,411,265 | +0.09(+0.16%) |
Apr 22, 2024 | 56.88 | 56.98 | 56.88 | 56.95 | 1,288,436 | +0.02(+0.03%) |
Apr 19, 2024 | 56.98 | 56.98 | 56.89 | 56.93 | 1,654,419 | +0.04(+0.07%) |
Apr 18, 2024 | 56.99 | 57.00 | 56.84 | 56.89 | 1,727,403 | -0.15(-0.26%) |
Apr 17, 2024 | 56.93 | 57.07 | 56.87 | 57.04 | 1,647,498 | +0.23(+0.40%) |
Apr 16, 2024 | 56.80 | 56.88 | 56.71 | 56.81 | 2,256,461 | -0.15(-0.26%) |
Apr 15, 2024 | 56.90 | 56.96 | 56.77 | 56.96 | 1,953,475 | -0.22(-0.38%) |
Apr 12, 2024 | 57.20 | 57.28 | 57.15 | 57.18 | 1,966,750 | +0.17(+0.30%) |
Apr 11, 2024 | 57.11 | 57.12 | 56.94 | 57.01 | 2,290,463 | +0.02(+0.03%) |
Apr 10, 2024 | 57.19 | 57.22 | 56.96 | 56.99 | 3,008,513 | -0.63(-1.09%) |
Apr 09, 2024 | 57.57 | 57.65 | 57.57 | 57.62 | 1,452,753 | +0.16(+0.28%) |
Apr 08, 2024 | 57.48 | 57.52 | 57.41 | 57.46 | 2,248,557 | -0.09(-0.16%) |
Apr 05, 2024 | 57.62 | 57.72 | 57.55 | 57.55 | 1,786,115 | -0.30(-0.52%) |
Apr 04, 2024 | 57.76 | 57.84 | 57.65 | 57.84 | 1,540,023 | +0.15(+0.26%) |
Apr 03, 2024 | 57.50 | 57.70 | 57.46 | 57.69 | 2,160,946 | +0.04(+0.07%) |
Apr 02, 2024 | 57.55 | 57.65 | 57.51 | 57.65 | 2,043,247 | -0.03(-0.05%) |