Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 55.23 | 55.55 | 54.70 | 54.73 | 127,985 | -0.31(-0.56%) |
May 24, 2024 | 55.26 | 55.34 | 54.98 | 55.04 | 73,447 | +0.03(+0.05%) |
May 23, 2024 | 56.22 | 56.22 | 54.99 | 55.01 | 59,355 | -1.19(-2.12%) |
May 22, 2024 | 56.52 | 56.77 | 56.07 | 56.20 | 56,566 | -0.53(-0.93%) |
May 21, 2024 | 56.63 | 56.80 | 56.49 | 56.73 | 107,863 | +0.05(+0.09%) |
May 20, 2024 | 57.02 | 57.16 | 56.67 | 56.68 | 75,696 | -0.39(-0.68%) |
May 17, 2024 | 56.95 | 57.16 | 56.84 | 57.07 | 72,242 | +0.05(+0.09%) |
May 16, 2024 | 57.12 | 57.34 | 56.99 | 57.02 | 130,512 | -0.07(-0.12%) |
May 15, 2024 | 56.94 | 57.27 | 56.93 | 57.09 | 115,051 | +0.88(+1.57%) |
May 14, 2024 | 56.14 | 56.45 | 55.93 | 56.21 | 124,359 | +0.36(+0.64%) |
May 13, 2024 | 55.70 | 56.04 | 55.46 | 55.85 | 67,345 | +0.24(+0.43%) |
May 10, 2024 | 55.99 | 55.99 | 55.43 | 55.61 | 75,989 | -0.19(-0.34%) |
May 09, 2024 | 55.13 | 55.84 | 55.13 | 55.80 | 178,036 | +1.23(+2.25%) |
May 08, 2024 | 54.71 | 54.76 | 54.46 | 54.57 | 169,732 | -0.48(-0.87%) |
May 07, 2024 | 54.79 | 55.19 | 54.79 | 55.05 | 128,706 | +0.51(+0.94%) |
May 06, 2024 | 54.91 | 54.91 | 54.27 | 54.54 | 78,196 | +0.07(+0.13%) |
May 03, 2024 | 54.79 | 55.34 | 54.36 | 54.47 | 202,945 | +0.37(+0.68%) |
May 02, 2024 | 53.73 | 54.15 | 53.20 | 54.10 | 94,260 | +0.82(+1.54%) |
May 01, 2024 | 53.16 | 54.21 | 53.06 | 53.28 | 121,919 | +0.05(+0.09%) |
Apr 30, 2024 | 53.92 | 54.06 | 53.18 | 53.23 | 217,586 | -0.98(-1.81%) |
Apr 29, 2024 | 53.81 | 54.33 | 53.81 | 54.21 | 98,182 | +0.63(+1.18%) |
Apr 26, 2024 | 53.77 | 54.17 | 53.58 | 53.58 | 78,004 | -0.04(-0.07%) |
Apr 25, 2024 | 53.41 | 53.74 | 53.08 | 53.62 | 124,590 | -0.24(-0.45%) |
Apr 24, 2024 | 53.54 | 53.98 | 53.22 | 53.86 | 96,339 | +0.06(+0.11%) |
Apr 23, 2024 | 53.38 | 54.00 | 53.38 | 53.80 | 85,040 | +0.44(+0.82%) |
Apr 22, 2024 | 53.22 | 53.46 | 52.81 | 53.36 | 85,572 | +0.38(+0.72%) |
Apr 19, 2024 | 52.73 | 53.17 | 52.70 | 52.98 | 409,836 | +0.28(+0.53%) |
Apr 18, 2024 | 52.76 | 52.88 | 52.39 | 52.70 | 127,731 | +0.16(+0.30%) |
Apr 17, 2024 | 52.83 | 53.07 | 52.51 | 52.54 | 156,069 | -0.24(-0.45%) |
Apr 16, 2024 | 53.10 | 53.36 | 52.67 | 52.78 | 212,485 | -0.80(-1.49%) |
Apr 15, 2024 | 54.68 | 54.78 | 53.27 | 53.58 | 135,202 | -0.88(-1.62%) |
Apr 12, 2024 | 54.75 | 54.87 | 54.26 | 54.46 | 105,901 | -0.54(-0.98%) |
Apr 11, 2024 | 55.21 | 55.44 | 54.59 | 55.00 | 173,824 | -0.03(-0.05%) |
Apr 10, 2024 | 55.94 | 55.94 | 54.67 | 55.03 | 209,338 | -2.21(-3.86%) |
Apr 09, 2024 | 56.63 | 57.25 | 56.63 | 57.24 | 104,129 | +0.75(+1.33%) |
Apr 08, 2024 | 56.11 | 56.52 | 56.08 | 56.49 | 70,125 | +0.55(+0.98%) |
Apr 05, 2024 | 55.55 | 56.07 | 55.35 | 55.94 | 108,203 | +0.34(+0.61%) |
Apr 04, 2024 | 56.45 | 56.74 | 55.47 | 55.60 | 102,854 | -0.40(-0.71%) |
Apr 03, 2024 | 55.89 | 56.12 | 55.70 | 56.00 | 150,843 | -0.01(-0.02%) |
Apr 02, 2024 | 56.24 | 56.29 | 55.83 | 56.01 | 140,427 | -0.66(-1.16%) |