Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 52.75 | 0 | +0.08(+0.15%) | |||
May 29, 2024 | 52.72 | 52.79 | 52.66 | 52.67 | 4,413 | -0.52(-0.97%) |
May 28, 2024 | 53.52 | 53.52 | 53.07 | 53.19 | 7,024 | -0.39(-0.74%) |
May 24, 2024 | 53.43 | 53.73 | 53.43 | 53.58 | 6,922 | +0.02(+0.05%) |
May 23, 2024 | 53.96 | 53.98 | 53.54 | 53.56 | 5,987 | -0.67(-1.24%) |
May 22, 2024 | 54.34 | 54.37 | 54.03 | 54.23 | 4,571 | +0.05(+0.10%) |
May 21, 2024 | 54.23 | 54.23 | 54.10 | 54.18 | 2,580 | -0.05(-0.09%) |
May 20, 2024 | 54.45 | 54.45 | 54.23 | 54.23 | 5,217 | -0.06(-0.12%) |
May 17, 2024 | 54.20 | 54.29 | 54.11 | 54.29 | 6,524 | +0.05(+0.10%) |
May 16, 2024 | 53.79 | 54.30 | 53.79 | 54.24 | 2,525 | +0.01(+0.03%) |
May 15, 2024 | 53.64 | 54.23 | 53.64 | 54.22 | 6,415 | +0.45(+0.84%) |
May 14, 2024 | 53.70 | 53.77 | 53.46 | 53.77 | 3,672 | +0.24(+0.45%) |
May 13, 2024 | 53.47 | 53.74 | 53.47 | 53.53 | 8,076 | -0.12(-0.22%) |
May 10, 2024 | 53.49 | 53.66 | 53.49 | 53.65 | 6,484 | +0.27(+0.50%) |
May 09, 2024 | 53.05 | 53.52 | 52.98 | 53.38 | 5,595 | +0.22(+0.42%) |
May 08, 2024 | 53.06 | 53.20 | 53.06 | 53.16 | 70,089 | -0.01(-0.02%) |
May 07, 2024 | 53.02 | 53.19 | 53.02 | 53.17 | 29,355 | +0.30(+0.57%) |
May 06, 2024 | 52.74 | 52.87 | 52.64 | 52.87 | 10,372 | +0.34(+0.65%) |
May 03, 2024 | 52.35 | 52.56 | 52.34 | 52.52 | 2,930 | +0.53(+1.02%) |
May 02, 2024 | 52.14 | 52.14 | 51.82 | 52.00 | 5,878 | +0.05(+0.09%) |
May 01, 2024 | 51.87 | 52.51 | 51.87 | 51.95 | 9,376 | -0.21(-0.40%) |
Apr 30, 2024 | 52.59 | 52.59 | 52.16 | 52.16 | 15,284 | -0.50(-0.94%) |
Apr 29, 2024 | 52.69 | 52.73 | 52.49 | 52.65 | 4,210 | +0.07(+0.12%) |
Apr 26, 2024 | 52.41 | 52.71 | 52.41 | 52.59 | 3,276 | +0.20(+0.38%) |
Apr 25, 2024 | 52.18 | 52.39 | 51.96 | 52.39 | 5,681 | -0.28(-0.53%) |
Apr 24, 2024 | 52.60 | 52.69 | 52.43 | 52.67 | 10,332 | +0.09(+0.18%) |
Apr 23, 2024 | 52.42 | 52.74 | 52.42 | 52.58 | 8,385 | +0.35(+0.67%) |
Apr 22, 2024 | 52.18 | 52.50 | 52.03 | 52.23 | 13,746 | +0.29(+0.56%) |
Apr 19, 2024 | 51.81 | 51.99 | 51.80 | 51.94 | 4,609 | +0.22(+0.42%) |
Apr 18, 2024 | 51.93 | 51.95 | 51.61 | 51.72 | 13,764 | -0.02(-0.04%) |
Apr 17, 2024 | 52.06 | 52.06 | 51.65 | 51.74 | 3,340 | -0.08(-0.16%) |
Apr 16, 2024 | 52.05 | 52.05 | 51.82 | 51.82 | 4,901 | -0.07(-0.13%) |
Apr 15, 2024 | 52.75 | 52.75 | 51.86 | 51.89 | 16,465 | -0.40(-0.76%) |
Apr 12, 2024 | 52.70 | 52.70 | 52.23 | 52.29 | 3,477 | -0.72(-1.36%) |
Apr 11, 2024 | 52.88 | 53.24 | 52.74 | 53.01 | 7,077 | -0.05(-0.09%) |
Apr 10, 2024 | 53.13 | 53.29 | 52.97 | 53.06 | 7,478 | -0.70(-1.31%) |
Apr 09, 2024 | 53.81 | 53.81 | 53.53 | 53.76 | 19,139 | +0.13(+0.25%) |
Apr 08, 2024 | 53.64 | 53.72 | 53.59 | 53.63 | 5,951 | +0.04(+0.07%) |
Apr 05, 2024 | 53.22 | 53.71 | 53.18 | 53.59 | 8,859 | +0.31(+0.57%) |
Apr 04, 2024 | 54.21 | 54.21 | 53.28 | 53.28 | 2,377 | -0.57(-1.05%) |
Apr 03, 2024 | 53.85 | 54.02 | 53.72 | 53.85 | 11,376 | -0.06(-0.11%) |
Apr 02, 2024 | 54.00 | 54.00 | 53.77 | 53.91 | 8,389 | -0.43(-0.80%) |