Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 53.96 | 53.96 | 53.41 | 53.78 | 3,391,613 | -0.41(-0.76%) |
May 31, 2024 | 54.21 | 54.21 | 53.25 | 54.19 | 4,943,945 | +0.11(+0.20%) |
May 30, 2024 | 54.47 | 54.47 | 53.97 | 54.08 | 3,479,665 | -0.38(-0.70%) |
May 29, 2024 | 54.44 | 54.55 | 54.38 | 54.46 | 3,027,508 | -0.09(-0.16%) |
May 28, 2024 | 54.45 | 54.56 | 54.38 | 54.55 | 3,073,264 | +0.17(+0.31%) |
May 24, 2024 | 54.32 | 54.41 | 54.20 | 54.38 | 2,209,931 | +0.17(+0.31%) |
May 23, 2024 | 54.52 | 54.53 | 54.08 | 54.21 | 2,785,291 | +0.00(+0.00%) |
May 22, 2024 | 54.33 | 54.33 | 54.12 | 54.21 | 2,519,949 | -0.06(-0.11%) |
May 21, 2024 | 54.23 | 54.28 | 54.15 | 54.27 | 1,972,653 | +0.04(+0.07%) |
May 20, 2024 | 54.19 | 54.26 | 54.15 | 54.23 | 2,215,004 | +0.11(+0.20%) |
May 17, 2024 | 54.14 | 54.14 | 54.02 | 54.12 | 1,911,407 | +0.05(+0.09%) |
May 16, 2024 | 54.15 | 54.18 | 54.06 | 54.07 | 2,242,518 | -0.02(-0.04%) |
May 15, 2024 | 53.97 | 54.11 | 53.82 | 54.09 | 2,588,830 | +0.41(+0.76%) |
May 14, 2024 | 53.48 | 53.72 | 53.45 | 53.68 | 1,689,425 | +0.16(+0.30%) |
May 13, 2024 | 53.63 | 53.63 | 53.41 | 53.52 | 1,779,237 | +0.04(+0.07%) |
May 10, 2024 | 53.50 | 53.60 | 53.34 | 53.48 | 1,756,549 | +0.11(+0.21%) |
May 09, 2024 | 53.36 | 53.40 | 53.17 | 53.37 | 1,996,626 | +0.08(+0.15%) |
May 08, 2024 | 53.11 | 53.37 | 52.86 | 53.29 | 1,840,363 | +0.03(+0.06%) |
May 07, 2024 | 53.24 | 53.38 | 53.20 | 53.26 | 2,458,329 | +0.01(+0.02%) |
May 06, 2024 | 52.96 | 53.25 | 52.88 | 53.25 | 3,690,374 | +0.50(+0.95%) |
May 03, 2024 | 52.52 | 52.79 | 52.48 | 52.75 | 2,877,052 | +0.85(+1.64%) |
May 02, 2024 | 51.76 | 51.95 | 51.23 | 51.90 | 2,328,723 | +0.58(+1.13%) |
May 01, 2024 | 51.50 | 52.21 | 51.19 | 51.32 | 3,223,069 | -0.29(-0.56%) |
Apr 30, 2024 | 52.38 | 52.45 | 51.61 | 51.61 | 3,301,848 | -0.83(-1.59%) |
Apr 29, 2024 | 52.50 | 52.54 | 52.15 | 52.44 | 3,829,709 | +0.22(+0.42%) |
Apr 26, 2024 | 52.01 | 52.37 | 51.85 | 52.22 | 3,666,805 | +0.71(+1.39%) |
Apr 25, 2024 | 51.03 | 51.64 | 50.79 | 51.51 | 2,512,117 | -0.29(-0.56%) |
Apr 24, 2024 | 52.09 | 52.15 | 51.53 | 51.80 | 3,036,452 | +0.13(+0.25%) |
Apr 23, 2024 | 51.17 | 51.78 | 51.11 | 51.67 | 3,143,995 | +0.78(+1.54%) |
Apr 22, 2024 | 50.77 | 51.17 | 50.32 | 50.88 | 2,817,858 | +0.47(+0.92%) |
Apr 19, 2024 | 51.33 | 51.34 | 50.23 | 50.42 | 7,044,245 | -1.02(-1.99%) |
Apr 18, 2024 | 51.82 | 51.98 | 51.39 | 51.44 | 2,332,254 | -0.24(-0.46%) |
Apr 17, 2024 | 52.46 | 52.48 | 51.58 | 51.68 | 2,444,857 | -0.58(-1.10%) |
Apr 16, 2024 | 52.17 | 52.54 | 52.06 | 52.25 | 2,230,604 | +0.08(+0.15%) |
Apr 15, 2024 | 53.21 | 53.35 | 51.57 | 52.17 | 5,763,616 | -0.78(-1.48%) |
Apr 12, 2024 | 53.29 | 53.36 | 52.79 | 52.96 | 3,018,022 | -0.70(-1.31%) |
Apr 11, 2024 | 53.26 | 53.72 | 52.96 | 53.66 | 2,057,455 | +0.66(+1.25%) |
Apr 10, 2024 | 52.90 | 53.10 | 52.78 | 53.00 | 2,642,687 | -0.35(-0.65%) |
Apr 09, 2024 | 53.44 | 53.46 | 52.84 | 53.34 | 2,142,806 | +0.12(+0.22%) |
Apr 08, 2024 | 53.30 | 53.39 | 53.07 | 53.23 | 1,643,419 | +0.08(+0.15%) |
Apr 05, 2024 | 52.82 | 53.39 | 52.72 | 53.15 | 2,232,099 | +0.57(+1.07%) |
Apr 04, 2024 | 53.66 | 53.71 | 52.55 | 52.58 | 3,149,069 | -0.65(-1.23%) |
Apr 03, 2024 | 52.94 | 53.44 | 52.94 | 53.24 | 3,045,665 | +0.11(+0.21%) |
Apr 02, 2024 | 53.05 | 53.17 | 52.79 | 53.13 | 2,458,791 | -0.36(-0.67%) |