Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 57.40 | 57.69 | 56.88 | 57.69 | 60,008 | +0.67(+1.18%) |
May 30, 2024 | 56.58 | 57.12 | 56.58 | 57.02 | 79,377 | +0.56(+0.99%) |
May 29, 2024 | 56.63 | 56.72 | 56.38 | 56.46 | 209,599 | -0.68(-1.19%) |
May 28, 2024 | 57.63 | 57.63 | 56.93 | 57.14 | 133,193 | -0.30(-0.52%) |
May 24, 2024 | 57.21 | 57.47 | 57.20 | 57.44 | 73,689 | +0.56(+0.98%) |
May 23, 2024 | 57.86 | 57.86 | 56.76 | 56.88 | 61,982 | -0.71(-1.23%) |
May 22, 2024 | 57.87 | 58.06 | 57.41 | 57.59 | 150,634 | -0.45(-0.78%) |
May 21, 2024 | 58.02 | 58.04 | 57.86 | 58.04 | 65,180 | -0.05(-0.09%) |
May 20, 2024 | 58.03 | 58.27 | 58.01 | 58.09 | 33,381 | +0.02(+0.03%) |
May 17, 2024 | 58.20 | 58.26 | 57.92 | 58.07 | 51,808 | +0.01(+0.02%) |
May 16, 2024 | 58.62 | 58.62 | 58.05 | 58.06 | 55,515 | -0.23(-0.39%) |
May 15, 2024 | 58.53 | 58.53 | 58.23 | 58.29 | 121,149 | +0.21(+0.36%) |
May 14, 2024 | 58.03 | 58.23 | 57.83 | 58.08 | 50,888 | +0.51(+0.89%) |
May 13, 2024 | 57.94 | 58.06 | 57.56 | 57.57 | 45,678 | -0.10(-0.17%) |
May 10, 2024 | 58.13 | 58.13 | 57.48 | 57.67 | 85,370 | -0.13(-0.22%) |
May 09, 2024 | 57.39 | 57.80 | 56.94 | 57.80 | 68,945 | +0.60(+1.05%) |
May 08, 2024 | 57.33 | 57.33 | 56.92 | 57.20 | 59,668 | -0.22(-0.38%) |
May 07, 2024 | 57.50 | 57.79 | 57.42 | 57.42 | 54,087 | +0.18(+0.31%) |
May 06, 2024 | 56.87 | 57.24 | 56.87 | 57.24 | 54,717 | +0.76(+1.35%) |
May 03, 2024 | 56.85 | 56.93 | 56.32 | 56.48 | 150,511 | +0.52(+0.93%) |
May 02, 2024 | 55.67 | 55.96 | 55.24 | 55.96 | 333,839 | +0.76(+1.38%) |
May 01, 2024 | 55.63 | 56.06 | 54.98 | 55.20 | 50,072 | +0.05(+0.09%) |
Apr 30, 2024 | 55.73 | 55.94 | 55.13 | 55.15 | 55,499 | -0.99(-1.76%) |
Apr 29, 2024 | 55.93 | 56.26 | 55.93 | 56.14 | 46,163 | +0.31(+0.56%) |
Apr 26, 2024 | 55.61 | 56.06 | 55.61 | 55.83 | 31,959 | +0.25(+0.45%) |
Apr 25, 2024 | 55.19 | 55.67 | 55.02 | 55.58 | 35,949 | -0.26(-0.47%) |
Apr 24, 2024 | 55.76 | 56.12 | 55.52 | 55.84 | 91,947 | -0.06(-0.11%) |
Apr 23, 2024 | 55.07 | 56.02 | 55.07 | 55.90 | 98,033 | +0.82(+1.49%) |
Apr 22, 2024 | 54.71 | 55.35 | 54.50 | 55.08 | 83,870 | +0.51(+0.93%) |
Apr 19, 2024 | 54.16 | 54.75 | 54.16 | 54.57 | 38,585 | +0.26(+0.48%) |
Apr 18, 2024 | 55.37 | 55.37 | 54.17 | 54.31 | 70,831 | -0.13(-0.24%) |
Apr 17, 2024 | 55.53 | 55.53 | 54.39 | 54.44 | 66,929 | -0.46(-0.84%) |
Apr 16, 2024 | 55.01 | 55.14 | 54.50 | 54.90 | 78,003 | -0.30(-0.54%) |
Apr 15, 2024 | 56.36 | 56.37 | 54.98 | 55.20 | 64,209 | -0.52(-0.93%) |
Apr 12, 2024 | 56.12 | 56.39 | 55.57 | 55.72 | 47,708 | -0.87(-1.54%) |
Apr 11, 2024 | 56.67 | 56.94 | 56.16 | 56.59 | 83,791 | +0.06(+0.11%) |
Apr 10, 2024 | 57.05 | 57.05 | 56.29 | 56.53 | 91,941 | -1.29(-2.23%) |
Apr 09, 2024 | 58.36 | 58.36 | 57.33 | 57.82 | 230,568 | +0.09(+0.16%) |
Apr 08, 2024 | 57.64 | 57.86 | 57.53 | 57.73 | 81,161 | +0.26(+0.45%) |
Apr 05, 2024 | 57.32 | 57.61 | 57.10 | 57.47 | 67,994 | +0.41(+0.72%) |
Apr 04, 2024 | 58.16 | 58.61 | 56.93 | 57.06 | 111,026 | -0.52(-0.90%) |
Apr 03, 2024 | 57.84 | 57.84 | 57.27 | 57.58 | 136,200 | +0.21(+0.37%) |
Apr 02, 2024 | 57.77 | 57.77 | 57.07 | 57.37 | 56,232 | -0.78(-1.34%) |