Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 54.05 | 54.33 | 54.00 | 54.33 | 2,461 | +0.53(+0.99%) |
May 30, 2024 | 53.89 | 53.89 | 53.80 | 53.80 | 1,531 | +0.75(+1.42%) |
May 29, 2024 | 53.10 | 53.10 | 53.05 | 53.05 | 2,773 | -0.97(-1.80%) |
May 28, 2024 | 54.13 | 54.15 | 54.02 | 54.02 | 678 | +0.15(+0.28%) |
May 24, 2024 | 53.78 | 53.88 | 53.78 | 53.87 | 1,714 | +0.65(+1.23%) |
May 23, 2024 | 53.60 | 53.60 | 53.22 | 53.22 | 1,704 | -0.31(-0.59%) |
May 22, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 34 | -0.67(-1.23%) |
May 21, 2024 | 54.12 | 54.20 | 54.12 | 54.20 | 325 | -0.10(-0.19%) |
May 20, 2024 | 54.34 | 54.39 | 54.28 | 54.30 | 10,349 | +0.15(+0.28%) |
May 17, 2024 | 54.14 | 54.18 | 54.06 | 54.15 | 5,182 | +0.29(+0.55%) |
May 16, 2024 | 54.00 | 54.00 | 53.83 | 53.86 | 47,036 | -0.29(-0.53%) |
May 15, 2024 | 53.82 | 54.14 | 53.82 | 54.14 | 4,969 | +0.40(+0.75%) |
May 14, 2024 | 53.57 | 53.74 | 53.56 | 53.74 | 3,382 | +0.39(+0.72%) |
May 13, 2024 | 53.36 | 53.36 | 53.35 | 53.35 | 255 | +0.00(+0.00%) |
May 10, 2024 | 53.35 | 53.35 | 53.35 | 53.35 | 338 | -0.04(-0.07%) |
May 09, 2024 | 53.41 | 53.41 | 53.39 | 53.39 | 508 | +0.39(+0.74%) |
May 08, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 3 | +0.06(+0.11%) |
May 07, 2024 | 53.04 | 53.04 | 52.89 | 52.94 | 1,964 | -0.02(-0.04%) |
May 06, 2024 | 52.90 | 52.96 | 52.90 | 52.96 | 1,522 | +0.33(+0.62%) |
May 03, 2024 | 52.59 | 52.64 | 52.57 | 52.64 | 7,192 | +0.43(+0.82%) |
May 02, 2024 | 51.75 | 52.21 | 51.75 | 52.21 | 666 | +0.78(+1.51%) |
May 01, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 44 | -0.14(-0.28%) |
Apr 30, 2024 | 51.75 | 51.75 | 51.57 | 51.57 | 239 | -0.85(-1.62%) |
Apr 29, 2024 | 52.47 | 52.47 | 52.38 | 52.42 | 2,220 | +0.64(+1.23%) |
Apr 26, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 100 | +0.49(+0.96%) |
Apr 25, 2024 | 51.23 | 51.36 | 51.23 | 51.29 | 6,085 | -0.38(-0.74%) |
Apr 24, 2024 | 51.76 | 51.76 | 51.62 | 51.67 | 736 | -0.21(-0.41%) |
Apr 23, 2024 | 51.79 | 51.88 | 51.79 | 51.88 | 505 | +0.44(+0.86%) |
Apr 22, 2024 | 51.31 | 51.44 | 51.30 | 51.44 | 709 | +0.44(+0.86%) |
Apr 19, 2024 | 51.00 | 51.04 | 50.95 | 51.00 | 1,741 | -0.09(-0.18%) |
Apr 18, 2024 | 51.43 | 51.46 | 51.09 | 51.09 | 2,171 | -0.01(-0.02%) |
Apr 17, 2024 | 51.14 | 51.20 | 50.94 | 51.10 | 1,186 | +0.09(+0.18%) |
Apr 16, 2024 | 51.27 | 51.27 | 51.01 | 51.01 | 4,264 | -0.77(-1.49%) |
Apr 15, 2024 | 52.28 | 52.28 | 51.71 | 51.78 | 2,076 | -0.23(-0.43%) |
Apr 12, 2024 | 52.18 | 52.18 | 52.00 | 52.00 | 868 | -0.89(-1.69%) |
Apr 11, 2024 | 52.90 | 52.92 | 52.90 | 52.90 | 4,605 | +0.22(+0.42%) |
Apr 10, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 37 | -0.67(-1.26%) |
Apr 09, 2024 | 53.29 | 53.35 | 53.25 | 53.35 | 746 | +0.08(+0.14%) |
Apr 08, 2024 | 53.26 | 53.35 | 53.25 | 53.27 | 5,744 | +0.29(+0.55%) |
Apr 05, 2024 | 52.93 | 52.98 | 52.93 | 52.98 | 333 | +0.26(+0.49%) |
Apr 04, 2024 | 52.92 | 52.92 | 52.67 | 52.72 | 9,372 | -0.36(-0.67%) |
Apr 03, 2024 | 52.60 | 53.14 | 52.60 | 53.08 | 4,984 | +0.51(+0.96%) |
Apr 02, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52 | -0.36(-0.69%) |