Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 55.66 | 55.81 | 55.00 | 55.76 | 33,003 | +0.41(+0.74%) |
May 30, 2024 | 55.42 | 55.68 | 55.27 | 55.35 | 56,832 | -0.06(-0.11%) |
May 29, 2024 | 55.82 | 55.82 | 55.38 | 55.41 | 57,459 | -1.23(-2.17%) |
May 28, 2024 | 57.01 | 57.28 | 56.31 | 56.64 | 67,436 | -0.12(-0.21%) |
May 24, 2024 | 56.38 | 56.81 | 56.37 | 56.76 | 69,755 | +0.53(+0.94%) |
May 23, 2024 | 57.07 | 57.34 | 56.03 | 56.23 | 65,127 | -0.49(-0.86%) |
May 22, 2024 | 56.80 | 56.96 | 56.49 | 56.72 | 68,219 | -0.21(-0.37%) |
May 21, 2024 | 56.72 | 56.95 | 56.65 | 56.93 | 51,891 | -0.53(-0.92%) |
May 20, 2024 | 57.15 | 57.54 | 57.15 | 57.46 | 47,566 | +0.40(+0.70%) |
May 17, 2024 | 57.10 | 57.25 | 56.95 | 57.06 | 45,083 | -0.15(-0.26%) |
May 16, 2024 | 57.49 | 57.49 | 57.14 | 57.21 | 44,859 | -0.43(-0.75%) |
May 15, 2024 | 57.21 | 57.70 | 57.09 | 57.64 | 53,517 | +0.57(+1.00%) |
May 14, 2024 | 56.71 | 57.22 | 56.71 | 57.07 | 47,379 | +0.39(+0.69%) |
May 13, 2024 | 56.85 | 57.16 | 56.68 | 56.68 | 38,275 | -0.21(-0.37%) |
May 10, 2024 | 57.11 | 57.21 | 56.71 | 56.89 | 36,687 | -0.23(-0.40%) |
May 09, 2024 | 56.59 | 57.16 | 56.58 | 57.12 | 75,551 | +0.54(+0.95%) |
May 08, 2024 | 56.13 | 56.61 | 56.13 | 56.58 | 51,363 | +0.07(+0.12%) |
May 07, 2024 | 56.45 | 56.79 | 56.28 | 56.51 | 47,415 | +0.07(+0.12%) |
May 06, 2024 | 56.02 | 56.44 | 56.02 | 56.44 | 72,150 | +0.60(+1.07%) |
May 03, 2024 | 56.00 | 56.26 | 55.61 | 55.84 | 41,339 | +0.51(+0.92%) |
May 02, 2024 | 54.90 | 55.46 | 54.52 | 55.33 | 102,283 | +0.96(+1.77%) |
May 01, 2024 | 54.69 | 55.41 | 54.19 | 54.37 | 159,942 | -0.08(-0.15%) |
Apr 30, 2024 | 54.90 | 55.24 | 54.45 | 54.45 | 60,907 | -0.74(-1.34%) |
Apr 29, 2024 | 54.94 | 55.36 | 54.94 | 55.19 | 100,530 | +0.50(+0.91%) |
Apr 26, 2024 | 54.18 | 54.94 | 54.18 | 54.69 | 40,115 | +0.84(+1.56%) |
Apr 25, 2024 | 53.39 | 54.04 | 53.11 | 53.85 | 32,928 | -0.53(-0.97%) |
Apr 24, 2024 | 54.65 | 54.75 | 54.05 | 54.38 | 49,197 | +0.05(+0.09%) |
Apr 23, 2024 | 53.84 | 54.55 | 53.77 | 54.33 | 35,312 | +0.77(+1.44%) |
Apr 22, 2024 | 53.32 | 53.79 | 53.02 | 53.56 | 43,250 | +0.46(+0.87%) |
Apr 19, 2024 | 53.31 | 53.56 | 52.90 | 53.10 | 35,853 | -0.52(-0.97%) |
Apr 18, 2024 | 53.84 | 54.14 | 53.38 | 53.62 | 41,537 | -0.13(-0.24%) |
Apr 17, 2024 | 54.28 | 54.51 | 53.57 | 53.75 | 65,054 | -0.42(-0.78%) |
Apr 16, 2024 | 54.22 | 54.49 | 53.84 | 54.17 | 52,475 | -0.51(-0.93%) |
Apr 15, 2024 | 55.84 | 55.89 | 54.50 | 54.68 | 73,389 | -0.66(-1.19%) |
Apr 12, 2024 | 55.91 | 56.00 | 55.20 | 55.34 | 56,001 | -1.28(-2.26%) |
Apr 11, 2024 | 56.47 | 56.72 | 55.92 | 56.62 | 110,970 | +0.32(+0.57%) |
Apr 10, 2024 | 56.30 | 56.56 | 56.04 | 56.30 | 37,968 | -1.07(-1.87%) |
Apr 09, 2024 | 57.08 | 57.40 | 56.89 | 57.37 | 122,082 | +0.58(+1.02%) |
Apr 08, 2024 | 56.79 | 56.97 | 56.70 | 56.79 | 52,557 | +0.08(+0.14%) |
Apr 05, 2024 | 56.37 | 56.99 | 56.37 | 56.71 | 47,876 | +0.17(+0.30%) |
Apr 04, 2024 | 57.78 | 57.94 | 56.51 | 56.54 | 56,503 | -0.83(-1.45%) |
Apr 03, 2024 | 57.09 | 57.59 | 57.00 | 57.37 | 45,591 | +0.08(+0.14%) |
Apr 02, 2024 | 57.40 | 57.43 | 56.97 | 57.29 | 60,735 | -0.83(-1.43%) |
Apr 01, 2024 | 58.73 | 58.74 | 57.96 | 58.12 | 67,025 | -0.52(-0.89%) |
Mar 28, 2024 | 58.55 | 58.73 | 58.45 | 58.64 | 36,145 | +0.11(+0.19%) |
Mar 27, 2024 | 58.45 | 58.59 | 58.21 | 58.53 | 44,160 | +0.48(+0.83%) |
Mar 26, 2024 | 58.38 | 58.46 | 58.05 | 58.05 | 39,322 | -0.18(-0.31%) |
Mar 25, 2024 | 58.08 | 58.36 | 58.00 | 58.23 | 165,953 | -0.24(-0.41%) |
Mar 22, 2024 | 58.55 | 58.81 | 58.27 | 58.47 | 44,165 | -0.15(-0.26%) |
Mar 21, 2024 | 58.50 | 58.98 | 58.50 | 58.62 | 79,016 | +0.39(+0.67%) |
Mar 20, 2024 | 57.77 | 58.34 | 57.34 | 58.23 | 141,437 | +0.66(+1.15%) |
Mar 19, 2024 | 57.14 | 57.66 | 57.02 | 57.57 | 31,220 | +0.06(+0.10%) |
Mar 18, 2024 | 58.16 | 58.16 | 57.49 | 57.51 | 117,544 | +0.11(+0.19%) |
Mar 15, 2024 | 57.27 | 57.59 | 57.17 | 57.40 | 55,429 | -0.02(-0.03%) |
Mar 14, 2024 | 58.35 | 58.35 | 57.16 | 57.42 | 67,528 | -0.80(-1.37%) |
Mar 13, 2024 | 58.56 | 58.59 | 58.16 | 58.22 | 67,050 | -0.60(-1.02%) |
Mar 12, 2024 | 58.57 | 58.86 | 58.13 | 58.82 | 62,115 | +0.55(+0.94%) |
Mar 11, 2024 | 58.38 | 58.54 | 58.10 | 58.27 | 165,328 | -0.57(-0.97%) |
Mar 08, 2024 | 59.51 | 59.75 | 58.80 | 58.84 | 39,595 | -0.34(-0.57%) |
Mar 07, 2024 | 58.80 | 59.26 | 58.63 | 59.18 | 157,763 | +0.87(+1.49%) |
Mar 06, 2024 | 57.94 | 58.70 | 57.94 | 58.31 | 54,529 | +0.90(+1.57%) |
Mar 05, 2024 | 57.99 | 58.06 | 57.23 | 57.41 | 128,232 | -0.74(-1.27%) |
Mar 04, 2024 | 58.13 | 58.42 | 58.02 | 58.15 | 56,404 | -0.14(-0.24%) |