Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 59.76 | 59.81 | 57.25 | 58.82 | 89,897 | -0.70(-1.18%) |
May 30, 2024 | 59.49 | 59.98 | 59.20 | 59.52 | 58,069 | -0.14(-0.23%) |
May 29, 2024 | 59.63 | 60.05 | 59.37 | 59.66 | 82,257 | -0.93(-1.53%) |
May 28, 2024 | 60.53 | 60.74 | 59.72 | 60.59 | 68,503 | +0.87(+1.46%) |
May 24, 2024 | 59.29 | 60.01 | 59.07 | 59.72 | 37,105 | +0.99(+1.69%) |
May 23, 2024 | 60.32 | 60.32 | 58.25 | 58.73 | 79,794 | -0.19(-0.32%) |
May 22, 2024 | 59.05 | 59.15 | 58.51 | 58.92 | 54,549 | +0.07(+0.12%) |
May 21, 2024 | 58.30 | 58.95 | 58.07 | 58.85 | 38,902 | +0.00(+0.00%) |
May 20, 2024 | 57.75 | 59.28 | 57.75 | 58.85 | 58,714 | +1.21(+2.10%) |
May 17, 2024 | 58.37 | 58.37 | 57.17 | 57.64 | 37,314 | -0.33(-0.57%) |
May 16, 2024 | 58.46 | 58.69 | 57.97 | 57.97 | 60,649 | -0.49(-0.84%) |
May 15, 2024 | 57.42 | 58.51 | 57.22 | 58.46 | 56,201 | +1.51(+2.65%) |
May 14, 2024 | 56.09 | 57.02 | 56.08 | 56.95 | 42,003 | +0.89(+1.58%) |
May 13, 2024 | 56.45 | 56.46 | 55.95 | 56.06 | 57,610 | -0.05(-0.09%) |
May 10, 2024 | 56.38 | 56.80 | 55.90 | 56.11 | 33,230 | +0.34(+0.61%) |
May 09, 2024 | 55.84 | 56.10 | 55.47 | 55.77 | 40,005 | +0.08(+0.14%) |
May 08, 2024 | 55.26 | 55.72 | 55.15 | 55.69 | 44,103 | -0.02(-0.03%) |
May 07, 2024 | 56.02 | 56.30 | 55.64 | 55.71 | 36,100 | -0.28(-0.50%) |
May 06, 2024 | 55.39 | 55.99 | 55.30 | 55.99 | 50,336 | +1.21(+2.21%) |
May 03, 2024 | 54.77 | 55.14 | 54.43 | 54.78 | 46,845 | +1.18(+2.20%) |
May 02, 2024 | 53.06 | 53.70 | 52.33 | 53.60 | 81,574 | +1.53(+2.94%) |
May 01, 2024 | 52.97 | 53.86 | 51.74 | 52.07 | 194,784 | -1.78(-3.31%) |
Apr 30, 2024 | 54.72 | 55.36 | 53.82 | 53.85 | 81,443 | -1.19(-2.16%) |
Apr 29, 2024 | 54.57 | 55.04 | 54.07 | 55.04 | 44,039 | +0.46(+0.84%) |
Apr 26, 2024 | 53.32 | 54.81 | 53.32 | 54.58 | 38,259 | +1.15(+2.15%) |
Apr 25, 2024 | 52.24 | 53.72 | 52.20 | 53.43 | 41,620 | +0.88(+1.68%) |
Apr 24, 2024 | 52.98 | 53.49 | 52.02 | 52.55 | 58,019 | +0.46(+0.88%) |
Apr 23, 2024 | 51.26 | 52.42 | 51.08 | 52.09 | 43,501 | +1.20(+2.36%) |
Apr 22, 2024 | 50.61 | 51.17 | 50.00 | 50.89 | 35,902 | +0.79(+1.58%) |
Apr 19, 2024 | 51.82 | 52.00 | 49.76 | 50.10 | 108,202 | -2.06(-3.95%) |
Apr 18, 2024 | 53.00 | 53.22 | 52.06 | 52.16 | 58,142 | -1.05(-1.97%) |
Apr 17, 2024 | 55.06 | 55.10 | 53.13 | 53.21 | 66,880 | -1.79(-3.25%) |
Apr 16, 2024 | 54.29 | 55.30 | 54.12 | 55.00 | 42,309 | +0.60(+1.10%) |
Apr 15, 2024 | 55.92 | 56.17 | 54.11 | 54.40 | 48,200 | -0.81(-1.47%) |
Apr 12, 2024 | 56.06 | 56.17 | 54.99 | 55.21 | 67,990 | -1.89(-3.31%) |
Apr 11, 2024 | 55.94 | 57.16 | 55.45 | 57.10 | 68,561 | +1.46(+2.62%) |
Apr 10, 2024 | 55.98 | 56.42 | 55.36 | 55.64 | 77,501 | -1.20(-2.11%) |
Apr 09, 2024 | 56.84 | 57.03 | 56.00 | 56.84 | 61,062 | +0.46(+0.82%) |
Apr 08, 2024 | 56.69 | 56.69 | 56.25 | 56.38 | 31,011 | +0.13(+0.23%) |
Apr 05, 2024 | 55.71 | 56.58 | 55.41 | 56.25 | 54,162 | +0.70(+1.26%) |
Apr 04, 2024 | 57.62 | 57.99 | 55.43 | 55.55 | 68,570 | -1.44(-2.53%) |
Apr 03, 2024 | 55.88 | 57.27 | 55.85 | 56.99 | 40,584 | +0.57(+1.01%) |
Apr 02, 2024 | 56.10 | 56.52 | 55.69 | 56.42 | 46,557 | -0.59(-1.03%) |
Apr 01, 2024 | 56.49 | 57.84 | 56.49 | 57.01 | 155,784 | +0.58(+1.03%) |
Mar 28, 2024 | 56.51 | 56.56 | 56.15 | 56.43 | 60,760 | -0.06(-0.11%) |
Mar 27, 2024 | 56.34 | 56.49 | 56.00 | 56.49 | 42,422 | +0.62(+1.11%) |
Mar 26, 2024 | 56.71 | 57.01 | 55.83 | 55.87 | 48,732 | -0.37(-0.66%) |
Mar 25, 2024 | 55.71 | 56.78 | 55.51 | 56.24 | 77,317 | -0.04(-0.07%) |
Mar 22, 2024 | 56.13 | 56.60 | 55.76 | 56.28 | 71,507 | +0.08(+0.14%) |
Mar 21, 2024 | 56.50 | 57.27 | 56.18 | 56.20 | 174,689 | +1.58(+2.89%) |
Mar 20, 2024 | 53.57 | 54.76 | 53.27 | 54.62 | 104,070 | +1.31(+2.46%) |
Mar 19, 2024 | 53.22 | 53.53 | 52.26 | 53.31 | 98,107 | -0.35(-0.65%) |
Mar 18, 2024 | 54.30 | 54.52 | 53.60 | 53.66 | 118,123 | +0.36(+0.68%) |
Mar 15, 2024 | 53.28 | 53.84 | 53.12 | 53.30 | 55,181 | -0.48(-0.89%) |
Mar 14, 2024 | 54.80 | 54.80 | 53.26 | 53.78 | 49,541 | -0.85(-1.56%) |
Mar 13, 2024 | 55.66 | 55.66 | 54.36 | 54.63 | 85,816 | -1.43(-2.55%) |
Mar 12, 2024 | 55.70 | 56.06 | 54.87 | 56.06 | 71,273 | +0.92(+1.67%) |
Mar 11, 2024 | 55.49 | 55.49 | 54.34 | 55.14 | 125,205 | -0.86(-1.54%) |
Mar 08, 2024 | 58.54 | 58.54 | 56.00 | 56.00 | 182,149 | -2.22(-3.81%) |
Mar 07, 2024 | 57.32 | 58.59 | 57.29 | 58.22 | 148,220 | +1.61(+2.84%) |
Mar 06, 2024 | 56.35 | 57.13 | 55.79 | 56.61 | 93,614 | +1.32(+2.39%) |
Mar 05, 2024 | 56.26 | 56.26 | 54.68 | 55.29 | 90,490 | -1.49(-2.62%) |
Mar 04, 2024 | 57.24 | 57.29 | 56.49 | 56.78 | 91,813 | +0.18(+0.32%) |