Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 56.75 | 57.65 | 56.59 | 57.25 | 10,303,938 | +0.67(+1.18%) |
May 30, 2024 | 56.88 | 57.03 | 56.23 | 56.58 | 1,775,145 | -0.30(-0.52%) |
May 29, 2024 | 57.01 | 57.29 | 56.47 | 56.88 | 1,937,876 | -0.41(-0.71%) |
May 28, 2024 | 58.96 | 59.08 | 57.10 | 57.28 | 2,563,151 | -1.91(-3.23%) |
May 24, 2024 | 60.13 | 60.45 | 59.17 | 59.20 | 1,690,014 | -0.60(-1.01%) |
May 23, 2024 | 59.49 | 60.24 | 59.36 | 59.80 | 4,095,377 | +0.02(+0.03%) |
May 22, 2024 | 60.33 | 60.53 | 59.75 | 59.78 | 4,367,065 | -0.73(-1.21%) |
May 21, 2024 | 60.27 | 60.70 | 60.03 | 60.52 | 1,757,516 | +0.42(+0.69%) |
May 20, 2024 | 59.56 | 60.18 | 59.52 | 60.10 | 3,988,924 | +0.37(+0.61%) |
May 17, 2024 | 60.42 | 60.47 | 59.61 | 59.73 | 2,272,924 | -0.67(-1.12%) |
May 16, 2024 | 60.34 | 60.61 | 59.94 | 60.41 | 2,058,981 | +0.22(+0.36%) |
May 15, 2024 | 59.90 | 60.27 | 59.51 | 60.19 | 2,588,094 | +0.44(+0.73%) |
May 14, 2024 | 59.39 | 59.84 | 59.17 | 59.75 | 2,070,247 | +0.61(+1.04%) |
May 13, 2024 | 59.28 | 59.78 | 59.11 | 59.14 | 1,889,826 | +0.00(+0.00%) |
May 10, 2024 | 59.16 | 59.57 | 58.85 | 59.14 | 1,730,246 | +0.00(+0.00%) |
May 09, 2024 | 58.69 | 59.17 | 58.30 | 59.14 | 2,438,672 | +0.52(+0.88%) |
May 08, 2024 | 58.38 | 59.26 | 58.05 | 58.62 | 2,881,963 | +0.24(+0.41%) |
May 07, 2024 | 58.19 | 58.58 | 57.62 | 58.38 | 3,987,127 | +0.39(+0.67%) |
May 06, 2024 | 60.17 | 60.70 | 55.73 | 58.00 | 11,687,674 | -3.49(-5.68%) |
May 03, 2024 | 60.68 | 61.51 | 60.28 | 61.49 | 3,913,430 | +1.06(+1.76%) |
May 02, 2024 | 60.02 | 60.66 | 59.96 | 60.43 | 2,495,661 | +0.65(+1.09%) |
May 01, 2024 | 59.84 | 60.50 | 59.47 | 59.77 | 2,390,885 | -0.36(-0.59%) |
Apr 30, 2024 | 60.08 | 60.35 | 59.33 | 60.13 | 1,894,341 | -0.31(-0.51%) |
Apr 29, 2024 | 60.11 | 60.51 | 60.11 | 60.44 | 2,135,226 | +0.33(+0.54%) |
Apr 26, 2024 | 60.40 | 60.77 | 60.09 | 60.11 | 1,414,902 | -0.26(-0.43%) |
Apr 25, 2024 | 60.89 | 61.18 | 60.11 | 60.37 | 1,464,468 | -0.43(-0.70%) |
Apr 24, 2024 | 59.85 | 61.07 | 59.48 | 60.79 | 1,812,668 | +0.34(+0.56%) |
Apr 23, 2024 | 59.95 | 60.69 | 59.82 | 60.46 | 1,438,451 | +0.37(+0.61%) |
Apr 22, 2024 | 59.63 | 60.37 | 59.25 | 60.09 | 1,719,961 | +0.65(+1.10%) |
Apr 19, 2024 | 58.37 | 59.48 | 58.21 | 59.44 | 1,621,987 | +1.07(+1.83%) |
Apr 18, 2024 | 58.21 | 58.52 | 57.96 | 58.36 | 1,538,239 | +0.29(+0.50%) |
Apr 17, 2024 | 58.05 | 58.48 | 57.46 | 58.08 | 1,570,541 | +0.43(+0.74%) |
Apr 16, 2024 | 58.69 | 58.69 | 57.50 | 57.65 | 2,168,405 | +0.03(+0.05%) |
Apr 15, 2024 | 57.62 | 57.86 | 57.05 | 57.62 | 2,385,671 | +0.34(+0.59%) |
Apr 12, 2024 | 58.73 | 58.73 | 57.17 | 57.28 | 1,342,779 | -1.55(-2.63%) |
Apr 11, 2024 | 57.73 | 59.01 | 57.63 | 58.83 | 1,879,445 | +1.16(+2.01%) |
Apr 10, 2024 | 58.62 | 58.62 | 57.65 | 57.67 | 1,415,223 | -1.23(-2.09%) |
Apr 09, 2024 | 58.90 | 59.07 | 58.50 | 58.90 | 1,730,316 | +0.32(+0.54%) |
Apr 08, 2024 | 58.49 | 58.89 | 58.24 | 58.58 | 2,014,435 | +0.04(+0.07%) |
Apr 05, 2024 | 58.90 | 58.90 | 58.22 | 58.54 | 1,917,878 | -0.43(-0.72%) |
Apr 04, 2024 | 57.87 | 59.03 | 57.62 | 58.97 | 2,926,778 | +1.66(+2.89%) |
Apr 03, 2024 | 57.57 | 57.80 | 56.84 | 57.31 | 2,952,875 | +0.21(+0.36%) |
Apr 02, 2024 | 57.39 | 57.74 | 56.91 | 57.11 | 3,623,387 | -0.25(-0.43%) |
Apr 01, 2024 | 58.00 | 58.09 | 57.24 | 57.35 | 2,250,667 | -0.87(-1.50%) |
Mar 28, 2024 | 58.50 | 58.97 | 58.21 | 58.23 | 3,434,877 | -0.08(-0.14%) |
Mar 27, 2024 | 57.93 | 58.55 | 57.93 | 58.31 | 2,823,313 | +0.63(+1.10%) |
Mar 26, 2024 | 58.03 | 58.15 | 57.61 | 57.67 | 1,811,143 | -0.28(-0.48%) |
Mar 25, 2024 | 57.72 | 58.20 | 57.56 | 57.95 | 1,709,299 | +0.40(+0.69%) |
Mar 22, 2024 | 57.63 | 57.93 | 57.42 | 57.55 | 1,665,686 | -0.02(-0.03%) |
Mar 21, 2024 | 57.16 | 57.96 | 56.81 | 57.57 | 1,776,564 | +0.37(+0.64%) |
Mar 20, 2024 | 56.71 | 57.70 | 56.65 | 57.20 | 2,402,541 | +0.53(+0.93%) |
Mar 19, 2024 | 55.44 | 56.70 | 55.41 | 56.68 | 3,596,944 | +1.07(+1.93%) |
Mar 18, 2024 | 55.59 | 55.86 | 54.84 | 55.61 | 3,326,790 | -0.06(-0.11%) |
Mar 15, 2024 | 55.19 | 55.98 | 54.69 | 55.67 | 18,374,574 | +0.10(+0.18%) |
Mar 14, 2024 | 55.39 | 55.99 | 55.10 | 55.57 | 2,815,467 | +0.18(+0.32%) |
Mar 13, 2024 | 55.37 | 55.71 | 54.99 | 55.39 | 2,307,635 | +0.48(+0.87%) |
Mar 12, 2024 | 55.18 | 55.32 | 54.77 | 54.91 | 2,094,277 | -0.34(-0.61%) |
Mar 11, 2024 | 53.69 | 55.26 | 53.64 | 55.25 | 2,940,790 | +1.61(+2.99%) |
Mar 08, 2024 | 53.29 | 53.75 | 53.13 | 53.65 | 2,363,417 | +0.44(+0.82%) |
Mar 07, 2024 | 53.13 | 53.34 | 52.66 | 53.21 | 3,175,940 | +0.27(+0.51%) |
Mar 06, 2024 | 53.33 | 53.40 | 52.62 | 52.94 | 4,413,191 | -0.31(-0.58%) |
Mar 05, 2024 | 52.89 | 53.62 | 52.74 | 53.25 | 2,394,813 | +0.33(+0.62%) |
Mar 04, 2024 | 51.88 | 53.16 | 51.67 | 52.92 | 4,526,858 | +0.18(+0.34%) |