Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 52.80 | 53.11 | 52.41 | 53.11 | 24,561 | +0.23(+0.43%) |
May 30, 2024 | 53.32 | 53.32 | 52.88 | 52.88 | 19,122 | -0.59(-1.10%) |
May 29, 2024 | 53.31 | 53.47 | 53.24 | 53.47 | 18,504 | -0.04(-0.07%) |
May 28, 2024 | 53.73 | 53.73 | 53.34 | 53.51 | 25,736 | -0.45(-0.83%) |
May 27, 2024 | 53.73 | 53.97 | 53.43 | 53.96 | 32,755 | +0.25(+0.47%) |
May 24, 2024 | 53.58 | 53.71 | 53.47 | 53.71 | 17,282 | +0.23(+0.43%) |
May 23, 2024 | 53.93 | 53.93 | 53.41 | 53.48 | 14,689 | -0.15(-0.28%) |
May 22, 2024 | 53.85 | 53.85 | 53.57 | 53.63 | 9,993 | -0.13(-0.24%) |
May 21, 2024 | 53.61 | 53.78 | 53.61 | 53.76 | 31,168 | +0.34(+0.64%) |
May 17, 2024 | 53.42 | 0 | +0.01(+0.02%) | |||
May 16, 2024 | 53.66 | 53.68 | 53.41 | 53.41 | 34,180 | -0.10(-0.19%) |
May 15, 2024 | 53.24 | 53.53 | 53.24 | 53.51 | 20,586 | +0.45(+0.85%) |
May 14, 2024 | 52.90 | 53.06 | 52.77 | 53.06 | 29,045 | +0.24(+0.45%) |
May 13, 2024 | 53.02 | 53.02 | 52.80 | 52.82 | 19,137 | +0.00(+0.00%) |
May 10, 2024 | 52.81 | 52.89 | 52.70 | 52.82 | 16,036 | +0.03(+0.06%) |
May 09, 2024 | 52.73 | 52.80 | 52.58 | 52.79 | 24,144 | +0.06(+0.11%) |
May 08, 2024 | 52.60 | 52.74 | 52.58 | 52.73 | 25,532 | +0.06(+0.11%) |
May 07, 2024 | 52.51 | 52.84 | 52.51 | 52.67 | 53,011 | +0.22(+0.42%) |
May 06, 2024 | 52.18 | 52.45 | 52.08 | 52.45 | 18,311 | +0.51(+0.98%) |
May 03, 2024 | 51.84 | 52.00 | 51.72 | 51.94 | 46,291 | +0.61(+1.19%) |
May 02, 2024 | 51.33 | 51.35 | 50.97 | 51.33 | 18,193 | +0.22(+0.43%) |
May 01, 2024 | 51.11 | 51.70 | 51.05 | 51.11 | 15,393 | -0.16(-0.31%) |
Apr 30, 2024 | 51.68 | 51.92 | 51.27 | 51.27 | 16,956 | -0.42(-0.81%) |
Apr 29, 2024 | 51.69 | 51.78 | 51.58 | 51.69 | 21,399 | +0.13(+0.25%) |
Apr 26, 2024 | 51.38 | 51.70 | 51.38 | 51.56 | 38,458 | +0.49(+0.96%) |
Apr 25, 2024 | 50.95 | 51.10 | 50.70 | 51.07 | 30,209 | -0.36(-0.70%) |
Apr 24, 2024 | 51.56 | 51.58 | 51.30 | 51.43 | 10,439 | +0.16(+0.31%) |
Apr 23, 2024 | 51.06 | 51.31 | 50.96 | 51.27 | 57,444 | +0.51(+1.00%) |
Apr 22, 2024 | 50.59 | 51.00 | 50.47 | 50.76 | 36,080 | +0.27(+0.53%) |
Apr 19, 2024 | 50.89 | 50.98 | 50.39 | 50.49 | 48,150 | -0.49(-0.96%) |
Apr 18, 2024 | 51.11 | 51.37 | 50.94 | 50.98 | 23,469 | -0.11(-0.22%) |
Apr 17, 2024 | 51.84 | 51.84 | 51.09 | 51.09 | 33,176 | -0.45(-0.87%) |
Apr 16, 2024 | 51.78 | 51.78 | 51.51 | 51.54 | 27,855 | -0.04(-0.08%) |
Apr 15, 2024 | 52.41 | 52.47 | 51.50 | 51.58 | 33,561 | -0.55(-1.06%) |
Apr 12, 2024 | 52.60 | 52.60 | 52.06 | 52.13 | 18,291 | -0.47(-0.89%) |
Apr 11, 2024 | 52.29 | 52.71 | 52.17 | 52.60 | 10,463 | +0.35(+0.67%) |
Apr 10, 2024 | 52.04 | 52.33 | 52.00 | 52.25 | 17,109 | -0.07(-0.13%) |
Apr 09, 2024 | 52.37 | 52.40 | 52.00 | 52.32 | 20,737 | -0.02(-0.04%) |
Apr 08, 2024 | 52.48 | 52.48 | 52.27 | 52.34 | 29,548 | -0.02(-0.04%) |
Apr 05, 2024 | 52.05 | 52.50 | 52.05 | 52.36 | 24,588 | +0.71(+1.37%) |
Apr 04, 2024 | 52.47 | 52.50 | 51.65 | 51.65 | 30,771 | -0.58(-1.11%) |
Apr 03, 2024 | 52.20 | 52.32 | 52.13 | 52.23 | 31,599 | -0.06(-0.11%) |
Apr 02, 2024 | 52.35 | 52.35 | 52.07 | 52.29 | 23,167 | -0.37(-0.70%) |