Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 55.78 | 55.78 | 54.79 | 54.97 | 537,006 | -0.74(-1.33%) |
May 24, 2024 | 55.47 | 55.85 | 55.31 | 55.71 | 290,738 | +0.43(+0.78%) |
May 23, 2024 | 56.24 | 56.24 | 55.05 | 55.28 | 342,370 | -0.47(-0.84%) |
May 22, 2024 | 55.90 | 55.98 | 55.43 | 55.75 | 379,394 | -0.07(-0.13%) |
May 21, 2024 | 55.61 | 55.96 | 55.42 | 55.82 | 550,797 | -0.33(-0.59%) |
May 20, 2024 | 55.94 | 56.20 | 55.70 | 56.15 | 387,578 | +0.23(+0.41%) |
May 17, 2024 | 55.89 | 56.00 | 55.56 | 55.92 | 283,719 | -0.08(-0.14%) |
May 16, 2024 | 56.22 | 56.30 | 55.76 | 56.00 | 486,796 | -0.03(-0.05%) |
May 15, 2024 | 55.58 | 56.10 | 55.33 | 56.03 | 573,548 | +0.85(+1.54%) |
May 14, 2024 | 54.99 | 55.23 | 54.76 | 55.18 | 500,314 | +0.44(+0.80%) |
May 13, 2024 | 54.73 | 54.94 | 54.61 | 54.74 | 265,346 | +0.27(+0.50%) |
May 10, 2024 | 54.64 | 54.91 | 54.41 | 54.47 | 228,264 | -0.01(-0.02%) |
May 09, 2024 | 54.37 | 54.50 | 54.13 | 54.48 | 327,575 | +0.05(+0.09%) |
May 08, 2024 | 54.47 | 54.50 | 54.14 | 54.43 | 647,969 | -0.35(-0.64%) |
May 07, 2024 | 54.90 | 55.12 | 54.61 | 54.78 | 470,778 | -0.03(-0.05%) |
May 06, 2024 | 54.18 | 54.84 | 54.18 | 54.81 | 663,301 | +0.73(+1.35%) |
May 03, 2024 | 54.47 | 54.58 | 53.65 | 54.08 | 526,158 | -0.33(-0.61%) |
May 02, 2024 | 54.62 | 54.71 | 53.64 | 54.41 | 336,908 | +0.44(+0.82%) |
May 01, 2024 | 53.88 | 54.97 | 53.79 | 53.97 | 347,222 | +0.00(+0.00%) |
Apr 30, 2024 | 54.64 | 54.86 | 53.96 | 53.97 | 2,176,491 | -1.02(-1.85%) |
Apr 29, 2024 | 55.21 | 55.50 | 54.73 | 54.99 | 316,444 | +0.13(+0.24%) |
Apr 26, 2024 | 54.81 | 55.26 | 54.70 | 54.86 | 318,008 | +0.68(+1.26%) |
Apr 25, 2024 | 53.70 | 54.36 | 53.53 | 54.18 | 474,560 | -0.40(-0.73%) |
Apr 24, 2024 | 54.37 | 54.88 | 54.20 | 54.58 | 571,231 | +0.26(+0.48%) |
Apr 23, 2024 | 53.51 | 54.45 | 53.29 | 54.32 | 637,560 | +1.06(+1.99%) |
Apr 22, 2024 | 53.37 | 53.52 | 52.54 | 53.26 | 997,585 | +0.63(+1.20%) |
Apr 19, 2024 | 52.64 | 53.19 | 52.40 | 52.63 | 575,866 | -0.20(-0.38%) |
Apr 18, 2024 | 52.99 | 53.42 | 52.61 | 52.83 | 951,391 | -0.09(-0.17%) |
Apr 17, 2024 | 53.81 | 53.87 | 52.85 | 52.92 | 1,113,391 | -0.57(-1.07%) |
Apr 16, 2024 | 53.36 | 53.77 | 53.23 | 53.49 | 515,345 | -0.03(-0.06%) |
Apr 15, 2024 | 55.28 | 55.39 | 53.43 | 53.52 | 672,808 | -1.33(-2.42%) |
Apr 12, 2024 | 55.77 | 55.78 | 54.71 | 54.85 | 365,642 | -1.12(-2.00%) |
Apr 11, 2024 | 55.80 | 56.09 | 55.30 | 55.97 | 339,910 | +0.55(+0.99%) |
Apr 10, 2024 | 55.38 | 55.61 | 55.09 | 55.42 | 431,660 | -0.67(-1.19%) |
Apr 09, 2024 | 55.99 | 56.10 | 55.61 | 56.09 | 345,345 | +0.40(+0.72%) |
Apr 08, 2024 | 55.89 | 55.94 | 55.36 | 55.69 | 302,185 | -0.03(-0.05%) |
Apr 05, 2024 | 55.27 | 55.96 | 55.05 | 55.72 | 379,767 | +0.69(+1.25%) |
Apr 04, 2024 | 56.37 | 56.57 | 55.03 | 55.03 | 599,074 | -0.81(-1.45%) |
Apr 03, 2024 | 55.76 | 56.13 | 55.45 | 55.84 | 813,412 | +0.08(+0.14%) |
Apr 02, 2024 | 55.47 | 55.77 | 55.20 | 55.76 | 744,989 | -0.37(-0.66%) |