Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 55.28 | 55.44 | 55.25 | 55.28 | 95,104 | -0.41(-0.74%) |
May 28, 2024 | 55.75 | 55.76 | 55.43 | 55.69 | 152,239 | -0.11(-0.20%) |
May 27, 2024 | 55.74 | 55.86 | 55.66 | 55.80 | 111,830 | +0.15(+0.27%) |
May 24, 2024 | 55.50 | 55.74 | 55.43 | 55.65 | 133,387 | +0.36(+0.65%) |
May 23, 2024 | 56.02 | 56.02 | 55.19 | 55.29 | 246,244 | -0.39(-0.70%) |
May 22, 2024 | 55.81 | 55.87 | 55.48 | 55.68 | 103,174 | -0.17(-0.30%) |
May 21, 2024 | 55.65 | 55.87 | 55.64 | 55.85 | 82,228 | +0.20(+0.36%) |
May 17, 2024 | 55.65 | 0 | +0.05(+0.09%) | |||
May 16, 2024 | 55.72 | 55.86 | 55.60 | 55.60 | 122,873 | -0.11(-0.20%) |
May 15, 2024 | 55.29 | 55.72 | 55.23 | 55.71 | 190,608 | +0.65(+1.18%) |
May 14, 2024 | 54.80 | 55.08 | 54.75 | 55.06 | 151,643 | +0.30(+0.55%) |
May 13, 2024 | 54.98 | 54.98 | 54.69 | 54.76 | 79,738 | -0.05(-0.09%) |
May 10, 2024 | 54.89 | 54.95 | 54.66 | 54.81 | 127,800 | +0.12(+0.22%) |
May 09, 2024 | 54.41 | 54.70 | 54.35 | 54.69 | 120,743 | +0.28(+0.51%) |
May 08, 2024 | 54.21 | 54.45 | 54.20 | 54.41 | 187,789 | -0.02(-0.04%) |
May 07, 2024 | 54.45 | 54.53 | 54.33 | 54.43 | 187,542 | +0.11(+0.20%) |
May 06, 2024 | 54.03 | 54.32 | 54.00 | 54.32 | 200,613 | +0.53(+0.99%) |
May 03, 2024 | 53.76 | 53.89 | 53.51 | 53.79 | 443,527 | +0.64(+1.20%) |
May 02, 2024 | 53.03 | 53.20 | 52.58 | 53.15 | 289,334 | +0.52(+0.99%) |
May 01, 2024 | 52.74 | 53.45 | 52.59 | 52.63 | 767,472 | -0.18(-0.34%) |
Apr 30, 2024 | 53.47 | 53.61 | 52.81 | 52.81 | 146,285 | -0.86(-1.60%) |
Apr 29, 2024 | 53.67 | 53.74 | 53.40 | 53.67 | 198,472 | +0.15(+0.28%) |
Apr 26, 2024 | 53.28 | 53.65 | 53.24 | 53.52 | 357,520 | +0.54(+1.02%) |
Apr 25, 2024 | 52.48 | 53.06 | 52.35 | 52.98 | 226,081 | -0.22(-0.41%) |
Apr 24, 2024 | 53.31 | 53.38 | 52.95 | 53.20 | 193,016 | +0.00(+0.00%) |
Apr 23, 2024 | 52.80 | 53.26 | 52.75 | 53.20 | 218,201 | +0.67(+1.28%) |
Apr 22, 2024 | 52.36 | 52.86 | 52.15 | 52.53 | 238,990 | +0.43(+0.83%) |
Apr 19, 2024 | 52.51 | 52.63 | 51.95 | 52.10 | 395,593 | -0.46(-0.88%) |
Apr 18, 2024 | 52.80 | 53.02 | 52.44 | 52.56 | 249,247 | -0.12(-0.23%) |
Apr 17, 2024 | 53.23 | 53.25 | 52.50 | 52.68 | 236,913 | -0.28(-0.53%) |
Apr 16, 2024 | 53.10 | 53.27 | 52.86 | 52.96 | 309,617 | -0.13(-0.24%) |
Apr 15, 2024 | 54.23 | 54.23 | 52.99 | 53.09 | 547,544 | -0.66(-1.23%) |
Apr 12, 2024 | 54.13 | 54.29 | 53.58 | 53.75 | 225,004 | -0.79(-1.45%) |
Apr 11, 2024 | 54.27 | 54.68 | 53.92 | 54.54 | 237,190 | +0.38(+0.70%) |
Apr 10, 2024 | 54.05 | 54.34 | 53.92 | 54.16 | 386,992 | -0.52(-0.95%) |
Apr 09, 2024 | 54.81 | 54.81 | 54.17 | 54.68 | 201,997 | +0.10(+0.18%) |
Apr 08, 2024 | 54.68 | 54.75 | 54.54 | 54.58 | 161,556 | -0.02(-0.04%) |
Apr 05, 2024 | 54.18 | 54.79 | 54.13 | 54.60 | 245,438 | +0.58(+1.07%) |
Apr 04, 2024 | 55.13 | 55.15 | 54.00 | 54.02 | 330,906 | -0.66(-1.21%) |
Apr 03, 2024 | 54.53 | 54.86 | 54.53 | 54.68 | 158,405 | +0.05(+0.09%) |
Apr 02, 2024 | 54.58 | 54.65 | 54.40 | 54.63 | 163,473 | -0.38(-0.69%) |
Apr 01, 2024 | 55.12 | 55.22 | 54.86 | 55.01 | 264,366 | -0.11(-0.20%) |
Mar 28, 2024 | 55.12 | 0 | +0.01(+0.02%) | |||
Mar 27, 2024 | 54.97 | 55.11 | 54.72 | 55.11 | 225,846 | +0.49(+0.90%) |
Mar 26, 2024 | 54.88 | 54.93 | 54.62 | 54.62 | 233,128 | -0.13(-0.24%) |
Mar 25, 2024 | 54.75 | 54.87 | 54.74 | 54.75 | 233,400 | -0.19(-0.35%) |
Mar 22, 2024 | 54.98 | 55.05 | 54.89 | 54.94 | 82,052 | -0.06(-0.11%) |
Mar 21, 2024 | 55.12 | 55.19 | 55.00 | 55.00 | 170,670 | +0.20(+0.36%) |
Mar 20, 2024 | 54.37 | 54.83 | 54.28 | 54.80 | 294,284 | +0.42(+0.77%) |
Mar 19, 2024 | 53.95 | 54.38 | 53.87 | 54.38 | 168,538 | +0.33(+0.61%) |
Mar 18, 2024 | 54.16 | 54.31 | 54.00 | 54.05 | 109,142 | +0.32(+0.60%) |
Mar 15, 2024 | 53.77 | 53.90 | 53.57 | 53.73 | 322,288 | -0.31(-0.57%) |
Mar 14, 2024 | 54.30 | 54.30 | 53.77 | 54.04 | 300,995 | -0.17(-0.31%) |
Mar 13, 2024 | 54.33 | 54.33 | 54.08 | 54.21 | 129,418 | -0.11(-0.20%) |
Mar 12, 2024 | 53.93 | 54.34 | 53.70 | 54.32 | 145,910 | +0.62(+1.15%) |
Mar 11, 2024 | 53.63 | 53.75 | 53.43 | 53.70 | 178,835 | -0.07(-0.13%) |
Mar 08, 2024 | 54.17 | 54.43 | 53.72 | 53.77 | 159,782 | -0.33(-0.61%) |
Mar 07, 2024 | 53.93 | 54.19 | 53.88 | 54.10 | 248,832 | +0.53(+0.99%) |
Mar 06, 2024 | 53.66 | 53.80 | 53.44 | 53.57 | 219,941 | +0.28(+0.53%) |
Mar 05, 2024 | 53.61 | 53.65 | 53.05 | 53.29 | 251,273 | -0.56(-1.04%) |
Mar 04, 2024 | 53.82 | 54.02 | 53.81 | 53.85 | 156,213 | -0.03(-0.06%) |