Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 55.32 | 55.73 | 54.64 | 55.08 | 1,632,709 | -0.03(-0.05%) |
May 31, 2024 | 56.38 | 57.02 | 54.69 | 55.11 | 3,475,311 | -1.06(-1.89%) |
May 30, 2024 | 55.95 | 56.90 | 55.95 | 56.17 | 1,129,955 | +0.19(+0.34%) |
May 29, 2024 | 56.92 | 57.14 | 55.88 | 55.98 | 1,096,939 | -1.33(-2.31%) |
May 28, 2024 | 57.21 | 57.37 | 56.63 | 57.30 | 1,110,838 | +1.05(+1.86%) |
May 24, 2024 | 56.00 | 56.36 | 55.56 | 56.26 | 1,020,625 | +0.73(+1.31%) |
May 23, 2024 | 56.47 | 56.92 | 55.23 | 55.53 | 1,548,010 | -0.93(-1.64%) |
May 22, 2024 | 57.35 | 57.52 | 55.87 | 56.46 | 1,788,844 | -1.21(-2.09%) |
May 21, 2024 | 57.19 | 57.69 | 56.83 | 57.66 | 1,212,311 | +0.04(+0.07%) |
May 20, 2024 | 56.85 | 57.71 | 56.03 | 57.62 | 1,799,511 | +0.77(+1.35%) |
May 17, 2024 | 56.35 | 56.91 | 55.94 | 56.86 | 1,783,156 | +1.18(+2.11%) |
May 16, 2024 | 55.66 | 56.22 | 55.09 | 55.68 | 1,195,866 | -0.09(-0.16%) |
May 15, 2024 | 55.85 | 56.27 | 54.57 | 55.77 | 1,858,499 | +0.56(+1.01%) |
May 14, 2024 | 54.73 | 55.25 | 54.52 | 55.21 | 1,488,562 | +0.79(+1.45%) |
May 13, 2024 | 54.66 | 54.84 | 53.94 | 54.42 | 1,348,543 | -0.37(-0.67%) |
May 10, 2024 | 56.85 | 57.18 | 54.17 | 54.79 | 2,607,108 | -0.84(-1.51%) |
May 09, 2024 | 54.67 | 55.86 | 54.52 | 55.63 | 2,076,302 | +1.42(+2.61%) |
May 08, 2024 | 53.03 | 54.32 | 53.03 | 54.21 | 1,119,282 | +0.51(+0.95%) |
May 07, 2024 | 53.45 | 53.78 | 53.30 | 53.70 | 885,237 | +0.08(+0.15%) |
May 06, 2024 | 53.62 | 53.94 | 53.06 | 53.62 | 1,159,682 | +1.08(+2.05%) |
May 03, 2024 | 53.40 | 53.56 | 51.88 | 52.55 | 1,792,975 | -0.34(-0.64%) |
May 02, 2024 | 52.32 | 53.16 | 52.06 | 52.89 | 1,132,247 | +0.06(+0.11%) |
May 01, 2024 | 52.39 | 53.76 | 52.13 | 52.83 | 1,679,156 | +0.83(+1.59%) |
Apr 30, 2024 | 51.86 | 52.58 | 51.66 | 52.00 | 2,036,468 | -1.42(-2.65%) |
Apr 29, 2024 | 53.98 | 54.16 | 52.46 | 53.42 | 2,085,378 | -0.44(-0.81%) |
Apr 26, 2024 | 54.10 | 54.30 | 53.09 | 53.85 | 1,504,838 | +0.27(+0.50%) |
Apr 25, 2024 | 52.08 | 53.85 | 51.28 | 53.59 | 2,567,188 | +1.17(+2.23%) |
Apr 24, 2024 | 52.11 | 52.59 | 51.59 | 52.42 | 1,632,139 | +0.08(+0.15%) |
Apr 23, 2024 | 50.97 | 52.36 | 50.81 | 52.34 | 1,607,222 | +0.96(+1.86%) |
Apr 22, 2024 | 51.07 | 52.00 | 50.77 | 51.38 | 2,349,776 | -1.13(-2.15%) |
Apr 19, 2024 | 52.48 | 53.00 | 52.24 | 52.51 | 1,939,185 | -0.04(-0.08%) |
Apr 18, 2024 | 52.91 | 53.15 | 52.01 | 52.55 | 1,999,154 | +0.02(+0.04%) |
Apr 17, 2024 | 51.33 | 53.14 | 51.29 | 52.53 | 2,807,143 | +1.41(+2.75%) |
Apr 16, 2024 | 49.96 | 51.43 | 49.58 | 51.12 | 2,138,174 | +0.04(+0.08%) |
Apr 15, 2024 | 52.11 | 52.38 | 50.38 | 51.08 | 2,153,870 | -0.58(-1.12%) |
Apr 12, 2024 | 53.13 | 54.15 | 51.26 | 51.66 | 3,843,702 | -0.82(-1.56%) |
Apr 11, 2024 | 51.69 | 52.88 | 51.06 | 52.48 | 2,956,603 | +1.31(+2.55%) |
Apr 10, 2024 | 49.67 | 51.29 | 49.29 | 51.17 | 2,768,863 | +0.31(+0.61%) |
Apr 09, 2024 | 50.86 | 51.32 | 50.35 | 50.86 | 2,807,095 | +0.94(+1.88%) |
Apr 08, 2024 | 50.81 | 50.96 | 49.28 | 49.92 | 2,386,831 | -0.51(-1.01%) |
Apr 05, 2024 | 50.06 | 50.95 | 49.43 | 50.43 | 1,951,915 | +0.54(+1.08%) |
Apr 04, 2024 | 50.61 | 50.80 | 49.61 | 49.90 | 2,732,600 | -1.06(-2.07%) |
Apr 03, 2024 | 49.03 | 51.21 | 48.98 | 50.95 | 3,015,580 | +1.90(+3.88%) |
Apr 02, 2024 | 47.90 | 49.12 | 47.87 | 49.05 | 5,752,842 | +1.54(+3.24%) |