Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 55.47 | 55.74 | 55.09 | 55.53 | 830,753 | +0.18(+0.33%) |
May 30, 2024 | 55.48 | 55.83 | 55.24 | 55.35 | 689,643 | +0.02(+0.04%) |
May 29, 2024 | 55.19 | 55.62 | 55.08 | 55.33 | 416,815 | -0.28(-0.50%) |
May 28, 2024 | 55.99 | 56.05 | 55.44 | 55.61 | 747,895 | -0.46(-0.82%) |
May 24, 2024 | 55.67 | 56.22 | 55.66 | 56.07 | 526,805 | +0.42(+0.75%) |
May 23, 2024 | 56.54 | 56.54 | 55.55 | 55.65 | 805,339 | -0.95(-1.68%) |
May 22, 2024 | 56.39 | 56.85 | 56.39 | 56.60 | 836,002 | +0.24(+0.43%) |
May 21, 2024 | 56.44 | 56.60 | 56.23 | 56.36 | 513,390 | -0.09(-0.16%) |
May 20, 2024 | 56.69 | 56.73 | 56.37 | 56.45 | 516,080 | -0.24(-0.42%) |
May 17, 2024 | 56.63 | 56.73 | 56.41 | 56.69 | 542,613 | -0.06(-0.11%) |
May 16, 2024 | 56.63 | 56.88 | 56.60 | 56.75 | 520,756 | +0.03(+0.05%) |
May 15, 2024 | 55.90 | 56.81 | 55.90 | 56.72 | 821,269 | +1.10(+1.98%) |
May 14, 2024 | 55.40 | 55.83 | 55.27 | 55.62 | 791,453 | +0.22(+0.40%) |
May 13, 2024 | 55.99 | 56.03 | 55.34 | 55.40 | 791,113 | -0.43(-0.77%) |
May 10, 2024 | 55.88 | 56.09 | 55.66 | 55.83 | 836,355 | -0.02(-0.04%) |
May 09, 2024 | 55.20 | 55.88 | 55.20 | 55.85 | 686,792 | +0.70(+1.27%) |
May 08, 2024 | 55.61 | 55.71 | 55.04 | 55.15 | 956,202 | -0.78(-1.39%) |
May 07, 2024 | 55.64 | 56.05 | 55.61 | 55.93 | 902,961 | +0.50(+0.90%) |
May 06, 2024 | 55.77 | 55.81 | 55.28 | 55.43 | 854,264 | -0.06(-0.11%) |
May 03, 2024 | 55.49 | 55.91 | 55.38 | 55.49 | 757,739 | +0.33(+0.60%) |
May 02, 2024 | 55.44 | 55.47 | 54.52 | 55.16 | 1,055,584 | +0.14(+0.25%) |
May 01, 2024 | 54.82 | 55.86 | 54.61 | 55.02 | 1,109,511 | +0.01(+0.02%) |
Apr 30, 2024 | 55.34 | 55.55 | 55.01 | 55.01 | 683,245 | -0.82(-1.47%) |
Apr 29, 2024 | 55.53 | 55.93 | 55.52 | 55.83 | 796,490 | +0.30(+0.54%) |
Apr 26, 2024 | 55.15 | 55.72 | 55.15 | 55.53 | 864,303 | +0.26(+0.47%) |
Apr 25, 2024 | 55.44 | 55.60 | 54.76 | 55.27 | 810,300 | -0.37(-0.66%) |
Apr 24, 2024 | 55.48 | 55.94 | 55.37 | 55.64 | 1,046,884 | +0.13(+0.23%) |
Apr 23, 2024 | 54.95 | 55.67 | 54.83 | 55.51 | 808,997 | +0.81(+1.48%) |
Apr 22, 2024 | 54.64 | 55.02 | 54.32 | 54.70 | 794,549 | +0.34(+0.63%) |
Apr 19, 2024 | 54.88 | 55.06 | 54.16 | 54.36 | 1,346,541 | -0.17(-0.31%) |
Apr 18, 2024 | 54.86 | 54.92 | 54.34 | 54.53 | 1,311,661 | -0.25(-0.46%) |
Apr 17, 2024 | 55.49 | 55.52 | 54.60 | 54.78 | 1,579,329 | -0.78(-1.40%) |
Apr 16, 2024 | 55.68 | 56.06 | 55.12 | 55.56 | 1,258,089 | -0.09(-0.16%) |
Apr 15, 2024 | 56.66 | 56.77 | 55.55 | 55.65 | 795,915 | -0.45(-0.80%) |
Apr 12, 2024 | 56.70 | 56.74 | 55.81 | 56.10 | 757,363 | -1.03(-1.80%) |
Apr 11, 2024 | 57.25 | 57.50 | 56.83 | 57.13 | 970,310 | +0.04(+0.07%) |
Apr 10, 2024 | 57.01 | 57.26 | 56.76 | 57.09 | 1,621,495 | -0.68(-1.18%) |
Apr 09, 2024 | 57.31 | 57.80 | 57.05 | 57.77 | 1,265,484 | +0.68(+1.19%) |
Apr 08, 2024 | 57.33 | 57.33 | 56.91 | 57.09 | 1,527,540 | -0.21(-0.37%) |
Apr 05, 2024 | 56.56 | 57.38 | 56.44 | 57.30 | 779,039 | +0.78(+1.38%) |
Apr 04, 2024 | 57.62 | 57.67 | 56.48 | 56.52 | 1,217,116 | -0.65(-1.14%) |
Apr 03, 2024 | 57.05 | 57.57 | 57.02 | 57.17 | 1,543,560 | +0.22(+0.39%) |
Apr 02, 2024 | 57.39 | 57.39 | 56.82 | 56.95 | 2,522,834 | -0.91(-1.57%) |
Apr 01, 2024 | 58.59 | 58.59 | 57.69 | 57.86 | 665,712 | -0.73(-1.25%) |
Mar 28, 2024 | 58.52 | 58.72 | 58.70 | 58.59 | 654,607 | +0.08(+0.14%) |
Mar 27, 2024 | 57.87 | 58.53 | 57.84 | 58.51 | 1,254,536 | +1.08(+1.88%) |
Mar 26, 2024 | 57.24 | 57.56 | 57.05 | 57.43 | 1,126,548 | +0.46(+0.81%) |
Mar 25, 2024 | 57.19 | 57.39 | 56.88 | 56.97 | 1,013,710 | -0.13(-0.23%) |
Mar 22, 2024 | 57.28 | 57.39 | 56.82 | 57.10 | 570,719 | -0.22(-0.38%) |
Mar 21, 2024 | 57.42 | 57.73 | 57.30 | 57.32 | 881,444 | +0.18(+0.32%) |
Mar 20, 2024 | 57.44 | 57.51 | 56.68 | 57.14 | 2,433,878 | -0.32(-0.56%) |
Mar 19, 2024 | 57.16 | 57.54 | 56.94 | 57.46 | 1,208,192 | +0.31(+0.54%) |
Mar 18, 2024 | 57.43 | 57.51 | 57.09 | 57.15 | 705,113 | +0.08(+0.14%) |
Mar 15, 2024 | 56.95 | 57.11 | 56.49 | 57.07 | 1,414,438 | -0.38(-0.66%) |
Mar 14, 2024 | 57.77 | 57.90 | 57.07 | 57.45 | 1,033,420 | -0.41(-0.71%) |
Mar 13, 2024 | 58.23 | 58.39 | 57.73 | 57.86 | 1,677,117 | -0.50(-0.86%) |
Mar 12, 2024 | 57.93 | 58.55 | 57.69 | 58.36 | 4,520,462 | +0.32(+0.55%) |
Mar 11, 2024 | 58.41 | 58.72 | 57.79 | 58.04 | 716,874 | -0.55(-0.94%) |
Mar 08, 2024 | 58.71 | 59.11 | 58.54 | 58.59 | 769,848 | -0.06(-0.10%) |
Mar 07, 2024 | 58.41 | 58.91 | 58.32 | 58.65 | 1,051,221 | +0.81(+1.40%) |
Mar 06, 2024 | 57.31 | 57.98 | 57.30 | 57.84 | 1,664,199 | +0.76(+1.33%) |
Mar 05, 2024 | 58.03 | 58.12 | 56.93 | 57.08 | 950,080 | -0.82(-1.42%) |
Mar 04, 2024 | 57.28 | 58.04 | 57.28 | 57.90 | 1,032,016 | +0.51(+0.89%) |