Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 54.10 | 54.92 | 53.71 | 54.15 | 1,898,420 | +0.21(+0.39%) |
May 30, 2024 | 53.82 | 54.05 | 53.78 | 53.94 | 1,250,231 | +0.29(+0.54%) |
May 29, 2024 | 53.88 | 53.88 | 53.61 | 53.65 | 604,925 | -0.86(-1.58%) |
May 28, 2024 | 54.78 | 54.78 | 54.36 | 54.51 | 601,448 | -0.04(-0.07%) |
May 24, 2024 | 54.35 | 54.65 | 54.35 | 54.55 | 501,371 | +0.35(+0.65%) |
May 23, 2024 | 54.96 | 55.00 | 54.08 | 54.20 | 686,329 | -0.32(-0.59%) |
May 22, 2024 | 54.64 | 54.73 | 54.38 | 54.52 | 388,351 | -0.40(-0.73%) |
May 21, 2024 | 54.90 | 54.98 | 54.80 | 54.92 | 311,265 | -0.17(-0.31%) |
May 20, 2024 | 55.05 | 55.21 | 55.04 | 55.09 | 490,139 | -0.02(-0.04%) |
May 17, 2024 | 54.90 | 55.13 | 54.84 | 55.11 | 379,915 | +0.21(+0.38%) |
May 16, 2024 | 55.02 | 55.05 | 54.88 | 54.90 | 530,711 | -0.14(-0.25%) |
May 15, 2024 | 54.78 | 55.06 | 54.64 | 55.04 | 379,219 | +0.56(+1.03%) |
May 14, 2024 | 54.36 | 54.52 | 54.29 | 54.48 | 300,026 | +0.31(+0.57%) |
May 13, 2024 | 54.22 | 54.32 | 54.10 | 54.17 | 531,145 | +0.14(+0.26%) |
May 10, 2024 | 54.17 | 54.23 | 54.00 | 54.03 | 1,828,451 | +0.08(+0.15%) |
May 09, 2024 | 53.62 | 53.96 | 53.62 | 53.95 | 1,906,558 | +0.32(+0.60%) |
May 08, 2024 | 53.40 | 53.63 | 53.39 | 53.63 | 2,366,307 | -0.05(-0.09%) |
May 07, 2024 | 53.79 | 53.83 | 53.62 | 53.68 | 2,470,126 | -0.04(-0.07%) |
May 06, 2024 | 53.64 | 53.74 | 53.53 | 53.72 | 877,752 | +0.32(+0.60%) |
May 03, 2024 | 53.39 | 53.46 | 53.08 | 53.40 | 831,985 | +0.48(+0.91%) |
May 02, 2024 | 52.63 | 53.02 | 52.38 | 52.92 | 976,815 | +0.89(+1.71%) |
May 01, 2024 | 52.12 | 52.63 | 51.92 | 52.03 | 1,180,107 | -0.06(-0.12%) |
Apr 30, 2024 | 52.50 | 52.67 | 52.08 | 52.09 | 819,096 | -0.73(-1.38%) |
Apr 29, 2024 | 52.71 | 52.88 | 52.64 | 52.82 | 728,729 | +0.29(+0.55%) |
Apr 26, 2024 | 52.44 | 52.59 | 52.35 | 52.53 | 940,300 | +0.41(+0.79%) |
Apr 25, 2024 | 51.54 | 52.17 | 51.48 | 52.12 | 1,734,404 | -0.05(-0.10%) |
Apr 24, 2024 | 52.42 | 52.42 | 51.99 | 52.17 | 1,060,053 | -0.09(-0.17%) |
Apr 23, 2024 | 51.85 | 52.31 | 51.83 | 52.26 | 1,019,276 | +0.52(+1.01%) |
Apr 22, 2024 | 51.43 | 51.88 | 51.31 | 51.74 | 799,658 | +0.58(+1.13%) |
Apr 19, 2024 | 51.12 | 51.32 | 51.02 | 51.16 | 1,367,719 | -0.03(-0.06%) |
Apr 18, 2024 | 51.28 | 51.51 | 51.10 | 51.19 | 904,331 | -0.01(-0.02%) |
Apr 17, 2024 | 51.49 | 51.50 | 50.99 | 51.20 | 2,157,233 | +0.00(+0.00%) |
Apr 16, 2024 | 51.28 | 51.43 | 51.04 | 51.20 | 1,237,233 | -0.52(-1.01%) |
Apr 15, 2024 | 52.51 | 52.51 | 51.63 | 51.72 | 2,266,396 | -0.25(-0.48%) |
Apr 12, 2024 | 52.42 | 52.52 | 51.88 | 51.97 | 926,827 | -0.94(-1.78%) |
Apr 11, 2024 | 52.97 | 52.99 | 52.42 | 52.91 | 800,142 | +0.16(+0.30%) |
Apr 10, 2024 | 52.75 | 52.95 | 52.56 | 52.75 | 1,795,544 | -0.72(-1.35%) |
Apr 09, 2024 | 53.62 | 53.70 | 53.22 | 53.47 | 1,155,860 | +0.12(+0.22%) |
Apr 08, 2024 | 53.39 | 53.45 | 53.28 | 53.35 | 837,772 | +0.25(+0.47%) |
Apr 05, 2024 | 52.88 | 53.20 | 52.76 | 53.10 | 1,150,844 | +0.16(+0.30%) |
Apr 04, 2024 | 53.71 | 53.74 | 52.88 | 52.94 | 2,029,657 | -0.34(-0.64%) |
Apr 03, 2024 | 52.90 | 53.38 | 52.90 | 53.28 | 2,278,422 | +0.22(+0.41%) |
Apr 02, 2024 | 53.04 | 53.12 | 52.93 | 53.06 | 2,559,611 | -0.47(-0.88%) |
Apr 01, 2024 | 53.41 | 53.53 | 53.14 | 53.53 | 2,595,322 | +0.14(+0.26%) |
Mar 28, 2024 | 53.28 | 53.48 | 53.28 | 53.39 | 779,433 | -0.03(-0.06%) |
Mar 27, 2024 | 53.23 | 53.42 | 53.15 | 53.42 | 904,138 | +0.29(+0.55%) |
Mar 26, 2024 | 53.31 | 53.33 | 53.13 | 53.13 | 551,645 | +0.02(+0.04%) |
Mar 25, 2024 | 53.08 | 53.27 | 53.06 | 53.11 | 524,116 | -0.04(-0.08%) |
Mar 22, 2024 | 53.26 | 53.32 | 53.12 | 53.15 | 564,075 | -0.24(-0.45%) |
Mar 21, 2024 | 53.55 | 53.59 | 53.37 | 53.39 | 2,119,794 | +0.01(+0.02%) |
Mar 20, 2024 | 52.82 | 53.42 | 52.77 | 53.38 | 751,795 | +0.58(+1.10%) |
Mar 19, 2024 | 52.71 | 52.94 | 52.59 | 52.80 | 635,936 | -0.02(-0.04%) |
Mar 18, 2024 | 52.98 | 53.02 | 52.77 | 52.82 | 605,535 | +0.02(+0.04%) |
Mar 15, 2024 | 52.86 | 52.95 | 52.67 | 52.80 | 816,466 | -0.11(-0.21%) |
Mar 14, 2024 | 53.27 | 53.27 | 52.70 | 52.91 | 1,823,060 | -0.33(-0.62%) |
Mar 13, 2024 | 53.20 | 53.34 | 53.17 | 53.24 | 1,050,479 | -0.05(-0.09%) |
Mar 12, 2024 | 52.99 | 53.29 | 52.80 | 53.29 | 1,094,677 | +0.47(+0.89%) |
Mar 11, 2024 | 52.76 | 52.87 | 52.63 | 52.82 | 1,071,487 | -0.17(-0.32%) |
Mar 08, 2024 | 53.31 | 53.38 | 52.90 | 52.99 | 1,259,133 | -0.15(-0.28%) |
Mar 07, 2024 | 52.87 | 53.17 | 52.83 | 53.14 | 1,228,096 | +0.57(+1.08%) |
Mar 06, 2024 | 52.55 | 52.74 | 52.47 | 52.57 | 959,519 | +0.64(+1.23%) |
Mar 05, 2024 | 52.12 | 52.27 | 51.81 | 51.93 | 904,461 | -0.20(-0.38%) |
Mar 04, 2024 | 52.13 | 52.23 | 52.09 | 52.13 | 837,155 | -0.13(-0.25%) |