Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 56.28 | 56.70 | 56.02 | 56.70 | 642,292 | +0.61(+1.09%) |
May 30, 2024 | 55.28 | 56.16 | 55.28 | 56.09 | 420,971 | +1.26(+2.30%) |
May 29, 2024 | 54.77 | 55.04 | 54.46 | 54.83 | 480,595 | -0.48(-0.86%) |
May 28, 2024 | 56.01 | 56.30 | 55.17 | 55.30 | 480,864 | -0.61(-1.09%) |
May 24, 2024 | 55.60 | 56.13 | 55.59 | 55.91 | 369,786 | +0.49(+0.88%) |
May 23, 2024 | 56.07 | 56.16 | 55.21 | 55.42 | 474,694 | -0.48(-0.85%) |
May 22, 2024 | 55.76 | 56.38 | 55.58 | 55.90 | 330,939 | -0.12(-0.21%) |
May 21, 2024 | 55.54 | 56.11 | 55.54 | 56.02 | 314,585 | +0.42(+0.75%) |
May 20, 2024 | 56.38 | 56.72 | 55.44 | 55.60 | 450,960 | -0.95(-1.67%) |
May 17, 2024 | 56.54 | 56.83 | 56.02 | 56.55 | 335,587 | +0.18(+0.32%) |
May 16, 2024 | 56.11 | 56.49 | 55.89 | 56.37 | 345,200 | +0.21(+0.37%) |
May 15, 2024 | 56.16 | 56.37 | 55.94 | 56.16 | 339,055 | +0.27(+0.48%) |
May 14, 2024 | 56.33 | 56.33 | 55.37 | 55.89 | 558,224 | -0.18(-0.32%) |
May 13, 2024 | 56.72 | 56.82 | 55.88 | 56.07 | 301,996 | -0.38(-0.67%) |
May 10, 2024 | 56.44 | 56.57 | 56.14 | 56.45 | 501,974 | +0.20(+0.35%) |
May 09, 2024 | 55.60 | 56.42 | 55.60 | 56.25 | 540,543 | +0.52(+0.93%) |
May 08, 2024 | 56.05 | 56.21 | 55.63 | 55.73 | 654,619 | -0.39(-0.69%) |
May 07, 2024 | 55.73 | 56.56 | 55.73 | 56.12 | 805,394 | +0.64(+1.15%) |
May 06, 2024 | 55.10 | 55.50 | 54.63 | 55.48 | 647,562 | +1.21(+2.24%) |
May 03, 2024 | 54.37 | 54.78 | 52.78 | 54.27 | 558,433 | +0.26(+0.48%) |
May 02, 2024 | 53.79 | 54.14 | 52.99 | 54.01 | 796,259 | +0.69(+1.29%) |
May 01, 2024 | 52.81 | 53.66 | 52.77 | 53.32 | 1,080,208 | +0.62(+1.17%) |
Apr 30, 2024 | 53.11 | 53.46 | 52.59 | 52.71 | 512,497 | -0.71(-1.32%) |
Apr 29, 2024 | 53.83 | 54.14 | 53.37 | 53.41 | 430,985 | -0.30(-0.56%) |
Apr 26, 2024 | 53.59 | 53.91 | 53.51 | 53.71 | 502,416 | +0.12(+0.22%) |
Apr 25, 2024 | 53.56 | 53.73 | 52.88 | 53.59 | 412,566 | -0.31(-0.57%) |
Apr 24, 2024 | 53.58 | 53.98 | 53.39 | 53.90 | 543,108 | +0.02(+0.04%) |
Apr 23, 2024 | 53.65 | 54.17 | 53.24 | 53.88 | 719,414 | +0.24(+0.45%) |
Apr 22, 2024 | 53.53 | 53.86 | 52.97 | 53.64 | 347,670 | +0.45(+0.84%) |
Apr 19, 2024 | 52.43 | 53.22 | 52.43 | 53.19 | 537,270 | +0.79(+1.50%) |
Apr 18, 2024 | 52.16 | 52.86 | 52.16 | 52.41 | 395,155 | +0.34(+0.65%) |
Apr 17, 2024 | 52.83 | 52.95 | 52.07 | 52.07 | 339,383 | -0.34(-0.65%) |
Apr 16, 2024 | 52.63 | 52.71 | 52.05 | 52.41 | 356,995 | -0.61(-1.14%) |
Apr 15, 2024 | 53.68 | 53.94 | 52.58 | 53.02 | 414,538 | -0.38(-0.71%) |
Apr 12, 2024 | 53.20 | 53.63 | 53.07 | 53.39 | 336,231 | -0.37(-0.68%) |
Apr 11, 2024 | 53.84 | 54.01 | 53.45 | 53.76 | 539,428 | -0.06(-0.11%) |
Apr 10, 2024 | 55.09 | 55.09 | 53.30 | 53.82 | 559,499 | -2.12(-3.79%) |
Apr 09, 2024 | 56.58 | 56.77 | 55.89 | 55.94 | 395,311 | -0.59(-1.04%) |
Apr 08, 2024 | 56.71 | 56.90 | 56.40 | 56.53 | 306,506 | +0.08(+0.14%) |
Apr 05, 2024 | 56.51 | 57.02 | 56.19 | 56.45 | 351,177 | +0.28(+0.50%) |
Apr 04, 2024 | 58.59 | 58.59 | 56.05 | 56.17 | 485,982 | -1.72(-2.97%) |
Apr 03, 2024 | 57.51 | 58.44 | 57.05 | 57.89 | 563,453 | -0.36(-0.61%) |
Apr 02, 2024 | 58.09 | 58.79 | 57.71 | 58.25 | 551,761 | -0.33(-0.56%) |
Apr 01, 2024 | 59.08 | 59.21 | 58.24 | 58.58 | 505,708 | -0.64(-1.08%) |
Mar 28, 2024 | 58.84 | 59.56 | 58.84 | 59.21 | 459,836 | +0.47(+0.80%) |
Mar 27, 2024 | 57.43 | 58.81 | 57.43 | 58.75 | 436,090 | +1.44(+2.52%) |
Mar 26, 2024 | 58.02 | 58.13 | 57.16 | 57.30 | 559,492 | -0.36(-0.62%) |
Mar 25, 2024 | 57.21 | 58.27 | 57.21 | 57.66 | 355,814 | +0.25(+0.43%) |
Mar 22, 2024 | 58.13 | 58.30 | 57.21 | 57.41 | 456,788 | -0.77(-1.32%) |
Mar 21, 2024 | 57.92 | 58.38 | 57.49 | 58.18 | 693,750 | +0.44(+0.76%) |
Mar 20, 2024 | 55.50 | 58.25 | 55.43 | 57.74 | 692,689 | +2.16(+3.88%) |
Mar 19, 2024 | 54.21 | 55.61 | 54.21 | 55.58 | 649,546 | +1.43(+2.65%) |
Mar 18, 2024 | 54.90 | 55.26 | 54.11 | 54.15 | 420,420 | -0.91(-1.64%) |
Mar 15, 2024 | 54.74 | 55.60 | 54.58 | 55.06 | 2,110,006 | +0.01(+0.02%) |
Mar 14, 2024 | 55.47 | 56.00 | 54.70 | 55.05 | 433,360 | -0.56(-1.00%) |
Mar 13, 2024 | 55.34 | 56.08 | 55.26 | 55.60 | 566,748 | +0.22(+0.40%) |
Mar 12, 2024 | 54.93 | 55.70 | 54.86 | 55.38 | 508,250 | +0.29(+0.52%) |
Mar 11, 2024 | 53.12 | 55.17 | 53.12 | 55.09 | 637,349 | +1.67(+3.13%) |
Mar 08, 2024 | 53.87 | 54.39 | 53.34 | 53.42 | 405,936 | -0.01(-0.02%) |
Mar 07, 2024 | 53.71 | 54.31 | 53.23 | 53.43 | 474,413 | +0.13(+0.24%) |
Mar 06, 2024 | 53.29 | 54.00 | 53.01 | 53.30 | 494,504 | +0.17(+0.32%) |
Mar 05, 2024 | 52.89 | 53.58 | 52.64 | 53.13 | 479,189 | +0.12(+0.22%) |
Mar 04, 2024 | 53.09 | 54.09 | 52.89 | 53.02 | 394,514 | -0.02(-0.04%) |