Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 55.77 | 55.77 | 54.80 | 55.11 | 66,800 | -0.65(-1.17%) |
May 31, 2024 | 54.84 | 55.77 | 54.81 | 55.76 | 30,818 | +0.74(+1.34%) |
May 30, 2024 | 54.77 | 55.02 | 54.77 | 55.02 | 12,342 | +0.26(+0.47%) |
May 29, 2024 | 54.89 | 54.89 | 54.66 | 54.76 | 30,653 | -0.56(-1.01%) |
May 28, 2024 | 55.56 | 55.61 | 55.11 | 55.32 | 31,302 | -0.24(-0.43%) |
May 24, 2024 | 55.61 | 55.74 | 55.47 | 55.56 | 20,699 | +0.25(+0.45%) |
May 23, 2024 | 55.91 | 55.91 | 55.22 | 55.31 | 27,044 | -0.50(-0.90%) |
May 22, 2024 | 55.94 | 56.04 | 55.71 | 55.81 | 35,814 | -0.37(-0.66%) |
May 21, 2024 | 56.07 | 56.29 | 56.07 | 56.18 | 17,027 | +0.07(+0.12%) |
May 20, 2024 | 56.54 | 56.60 | 56.09 | 56.11 | 51,038 | -0.48(-0.85%) |
May 17, 2024 | 56.29 | 56.59 | 56.29 | 56.59 | 31,318 | +0.33(+0.59%) |
May 16, 2024 | 56.48 | 56.55 | 56.26 | 56.26 | 70,545 | -0.20(-0.35%) |
May 15, 2024 | 56.23 | 56.53 | 56.08 | 56.46 | 315,955 | +0.53(+0.95%) |
May 14, 2024 | 55.90 | 55.97 | 55.69 | 55.93 | 102,105 | +0.15(+0.27%) |
May 13, 2024 | 56.09 | 56.09 | 55.76 | 55.78 | 20,860 | -0.10(-0.18%) |
May 10, 2024 | 55.95 | 55.95 | 55.75 | 55.88 | 40,558 | +0.18(+0.32%) |
May 09, 2024 | 55.20 | 55.70 | 55.20 | 55.70 | 97,134 | +0.48(+0.87%) |
May 08, 2024 | 54.89 | 55.30 | 54.89 | 55.22 | 43,555 | +0.12(+0.22%) |
May 07, 2024 | 55.06 | 55.23 | 55.01 | 55.10 | 117,573 | +0.17(+0.31%) |
May 06, 2024 | 54.86 | 55.03 | 54.82 | 54.93 | 43,347 | +0.39(+0.72%) |
May 03, 2024 | 54.60 | 54.60 | 54.24 | 54.54 | 21,501 | +0.24(+0.44%) |
May 02, 2024 | 54.32 | 54.38 | 53.99 | 54.30 | 19,396 | +0.29(+0.54%) |
May 01, 2024 | 54.12 | 54.55 | 53.99 | 54.01 | 37,005 | -0.20(-0.37%) |
Apr 30, 2024 | 54.81 | 54.85 | 54.21 | 54.21 | 37,389 | -1.04(-1.88%) |
Apr 29, 2024 | 55.19 | 55.30 | 55.02 | 55.25 | 20,822 | +0.18(+0.33%) |
Apr 26, 2024 | 54.95 | 55.18 | 54.85 | 55.07 | 22,453 | -0.16(-0.29%) |
Apr 25, 2024 | 55.12 | 55.34 | 54.76 | 55.23 | 69,455 | -0.19(-0.34%) |
Apr 24, 2024 | 55.37 | 55.46 | 55.11 | 55.42 | 148,168 | -0.12(-0.21%) |
Apr 23, 2024 | 55.09 | 55.70 | 55.09 | 55.54 | 35,208 | +0.45(+0.81%) |
Apr 22, 2024 | 54.72 | 55.40 | 54.72 | 55.09 | 50,313 | +0.43(+0.79%) |
Apr 19, 2024 | 54.21 | 54.74 | 54.21 | 54.66 | 97,215 | +0.51(+0.94%) |
Apr 18, 2024 | 54.26 | 54.50 | 53.98 | 54.15 | 55,670 | +0.12(+0.22%) |
Apr 17, 2024 | 54.30 | 54.37 | 53.91 | 54.03 | 24,433 | -0.15(-0.28%) |
Apr 16, 2024 | 54.49 | 54.49 | 53.98 | 54.18 | 30,203 | -0.30(-0.55%) |
Apr 15, 2024 | 55.28 | 55.49 | 54.40 | 54.48 | 39,476 | -0.25(-0.46%) |
Apr 12, 2024 | 55.40 | 55.42 | 54.60 | 54.73 | 25,242 | -0.86(-1.55%) |
Apr 11, 2024 | 55.95 | 55.95 | 55.28 | 55.59 | 49,254 | -0.22(-0.39%) |
Apr 10, 2024 | 55.78 | 56.07 | 55.52 | 55.81 | 334,913 | -0.47(-0.83%) |
Apr 09, 2024 | 56.52 | 56.59 | 55.85 | 56.28 | 14,579 | -0.13(-0.24%) |
Apr 08, 2024 | 56.62 | 56.63 | 56.41 | 56.41 | 25,510 | -0.17(-0.30%) |
Apr 05, 2024 | 56.13 | 56.67 | 56.13 | 56.58 | 91,152 | +0.45(+0.79%) |
Apr 04, 2024 | 57.08 | 57.22 | 56.04 | 56.13 | 36,724 | -0.65(-1.14%) |
Apr 03, 2024 | 56.41 | 56.88 | 56.41 | 56.78 | 98,110 | +0.31(+0.55%) |
Apr 02, 2024 | 56.29 | 56.47 | 56.27 | 56.47 | 24,046 | -0.13(-0.23%) |