Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 53.31 | 54.03 | 53.09 | 54.02 | 511,887 | +0.99(+1.87%) |
May 30, 2024 | 52.91 | 53.20 | 52.62 | 53.03 | 593,706 | +0.30(+0.57%) |
May 29, 2024 | 52.56 | 52.84 | 52.21 | 52.73 | 509,920 | -0.62(-1.16%) |
May 28, 2024 | 53.88 | 54.01 | 53.19 | 53.35 | 266,480 | -0.55(-1.02%) |
May 24, 2024 | 53.62 | 53.93 | 53.62 | 53.90 | 265,711 | +0.46(+0.86%) |
May 23, 2024 | 54.49 | 54.49 | 53.18 | 53.44 | 516,512 | -0.98(-1.80%) |
May 22, 2024 | 54.71 | 54.97 | 54.19 | 54.42 | 466,849 | -0.56(-1.02%) |
May 21, 2024 | 54.37 | 55.01 | 54.37 | 54.98 | 786,136 | +0.60(+1.10%) |
May 20, 2024 | 55.11 | 55.31 | 54.34 | 54.38 | 767,531 | -0.82(-1.49%) |
May 17, 2024 | 55.05 | 55.22 | 54.98 | 55.20 | 439,863 | +0.22(+0.40%) |
May 16, 2024 | 55.21 | 55.39 | 54.95 | 54.98 | 312,713 | -0.35(-0.63%) |
May 15, 2024 | 55.08 | 55.44 | 54.97 | 55.33 | 824,815 | +0.59(+1.08%) |
May 14, 2024 | 54.45 | 54.87 | 54.34 | 54.74 | 661,832 | +0.49(+0.90%) |
May 13, 2024 | 54.65 | 54.82 | 54.22 | 54.25 | 292,353 | -0.22(-0.40%) |
May 10, 2024 | 54.48 | 54.66 | 54.35 | 54.47 | 496,312 | +0.16(+0.29%) |
May 09, 2024 | 53.69 | 54.33 | 53.60 | 54.31 | 318,906 | +0.50(+0.93%) |
May 08, 2024 | 53.22 | 53.91 | 53.08 | 53.81 | 784,174 | +0.40(+0.75%) |
May 07, 2024 | 53.65 | 53.85 | 53.35 | 53.41 | 639,048 | -0.10(-0.19%) |
May 06, 2024 | 53.37 | 53.56 | 53.12 | 53.51 | 573,896 | +0.54(+1.02%) |
May 03, 2024 | 53.08 | 53.37 | 52.87 | 52.97 | 901,967 | +0.44(+0.84%) |
May 02, 2024 | 52.73 | 52.86 | 52.12 | 52.53 | 378,488 | +0.30(+0.57%) |
May 01, 2024 | 52.05 | 53.03 | 51.92 | 52.23 | 909,142 | +0.34(+0.66%) |
Apr 30, 2024 | 52.26 | 52.58 | 51.89 | 51.89 | 380,336 | -0.71(-1.35%) |
Apr 29, 2024 | 52.67 | 52.91 | 52.45 | 52.60 | 513,443 | -0.01(-0.02%) |
Apr 26, 2024 | 52.38 | 53.05 | 52.37 | 52.61 | 421,531 | +0.12(+0.23%) |
Apr 25, 2024 | 52.64 | 53.08 | 52.07 | 52.49 | 369,425 | -0.57(-1.07%) |
Apr 24, 2024 | 52.62 | 53.14 | 52.42 | 53.06 | 406,699 | +0.20(+0.38%) |
Apr 23, 2024 | 52.35 | 53.08 | 52.25 | 52.86 | 563,988 | +0.54(+1.03%) |
Apr 22, 2024 | 51.39 | 52.47 | 51.30 | 52.32 | 827,051 | +1.03(+2.01%) |
Apr 19, 2024 | 50.41 | 51.46 | 50.41 | 51.29 | 1,020,698 | +0.99(+1.97%) |
Apr 18, 2024 | 50.07 | 50.80 | 49.99 | 50.30 | 988,615 | +0.37(+0.74%) |
Apr 17, 2024 | 49.89 | 50.37 | 49.62 | 49.93 | 1,058,685 | +0.35(+0.71%) |
Apr 16, 2024 | 50.38 | 50.43 | 49.32 | 49.58 | 2,023,847 | -0.81(-1.61%) |
Apr 15, 2024 | 50.99 | 51.67 | 50.10 | 50.39 | 1,075,190 | +0.13(+0.26%) |
Apr 12, 2024 | 50.27 | 50.64 | 49.99 | 50.26 | 969,670 | -0.72(-1.41%) |
Apr 11, 2024 | 51.36 | 51.45 | 50.49 | 50.98 | 742,070 | -0.40(-0.78%) |
Apr 10, 2024 | 51.99 | 52.14 | 51.10 | 51.38 | 972,344 | -1.59(-3.00%) |
Apr 09, 2024 | 53.00 | 53.14 | 52.39 | 52.97 | 303,151 | +0.10(+0.19%) |
Apr 08, 2024 | 52.39 | 53.01 | 52.36 | 52.87 | 273,435 | +0.70(+1.34%) |
Apr 05, 2024 | 51.84 | 52.38 | 51.62 | 52.17 | 313,483 | +0.21(+0.40%) |
Apr 04, 2024 | 53.14 | 53.29 | 51.88 | 51.96 | 866,299 | -0.58(-1.10%) |
Apr 03, 2024 | 52.43 | 53.07 | 52.34 | 52.54 | 341,753 | -0.05(-0.10%) |
Apr 02, 2024 | 52.67 | 52.93 | 52.47 | 52.59 | 268,249 | -0.47(-0.89%) |
Apr 01, 2024 | 53.72 | 53.72 | 52.98 | 53.06 | 305,023 | -0.60(-1.12%) |
Mar 28, 2024 | 53.36 | 53.79 | 53.18 | 53.66 | 442,809 | +0.44(+0.83%) |
Mar 27, 2024 | 52.17 | 53.22 | 52.17 | 53.22 | 1,049,973 | +1.26(+2.42%) |
Mar 26, 2024 | 52.06 | 52.20 | 51.92 | 51.96 | 241,223 | +0.06(+0.12%) |
Mar 25, 2024 | 51.99 | 52.48 | 51.80 | 51.90 | 512,134 | -0.10(-0.19%) |
Mar 22, 2024 | 52.92 | 53.16 | 52.00 | 52.00 | 475,261 | -0.81(-1.53%) |
Mar 21, 2024 | 51.87 | 52.88 | 51.87 | 52.81 | 802,180 | +1.12(+2.17%) |
Mar 20, 2024 | 50.28 | 51.81 | 50.18 | 51.69 | 746,529 | +1.19(+2.36%) |
Mar 19, 2024 | 50.36 | 50.69 | 50.28 | 50.50 | 342,386 | +0.11(+0.22%) |
Mar 18, 2024 | 50.31 | 50.44 | 49.82 | 50.39 | 432,371 | +0.21(+0.41%) |
Mar 15, 2024 | 49.88 | 50.58 | 49.88 | 50.18 | 1,147,583 | +0.02(+0.04%) |
Mar 14, 2024 | 50.98 | 51.11 | 49.83 | 50.16 | 554,949 | -0.86(-1.69%) |
Mar 13, 2024 | 50.77 | 51.31 | 50.77 | 51.03 | 510,397 | +0.29(+0.57%) |
Mar 12, 2024 | 50.81 | 51.08 | 50.54 | 50.74 | 588,439 | -0.05(-0.10%) |
Mar 11, 2024 | 50.48 | 50.87 | 50.24 | 50.79 | 528,910 | +0.08(+0.16%) |
Mar 08, 2024 | 50.89 | 51.37 | 50.71 | 50.71 | 672,793 | +0.07(+0.14%) |
Mar 07, 2024 | 50.70 | 51.19 | 50.35 | 50.64 | 624,069 | +0.13(+0.26%) |
Mar 06, 2024 | 50.82 | 50.82 | 49.89 | 50.51 | 2,098,550 | -0.34(-0.66%) |
Mar 05, 2024 | 49.84 | 51.22 | 49.82 | 50.85 | 832,369 | +0.70(+1.40%) |
Mar 04, 2024 | 49.29 | 50.66 | 49.29 | 50.14 | 1,255,752 | +0.90(+1.83%) |