Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2024 | 55.12 | 55.30 | 55.03 | 55.19 | 76,730 | +0.01(+0.02%) |
May 29, 2024 | 55.22 | 55.34 | 55.17 | 55.18 | 67,602 | -0.37(-0.67%) |
May 28, 2024 | 55.95 | 55.95 | 55.38 | 55.55 | 116,985 | -0.38(-0.68%) |
May 24, 2024 | 55.95 | 56.05 | 55.87 | 55.93 | 93,694 | +0.13(+0.23%) |
May 23, 2024 | 56.54 | 56.54 | 55.75 | 55.80 | 73,661 | -0.70(-1.24%) |
May 22, 2024 | 56.44 | 56.62 | 56.34 | 56.50 | 57,284 | -0.03(-0.05%) |
May 21, 2024 | 56.45 | 56.54 | 56.42 | 56.53 | 108,512 | +0.09(+0.16%) |
May 20, 2024 | 56.40 | 56.56 | 56.38 | 56.44 | 89,029 | -0.06(-0.11%) |
May 17, 2024 | 56.33 | 56.50 | 56.27 | 56.50 | 51,198 | +0.19(+0.33%) |
May 16, 2024 | 56.32 | 56.45 | 56.30 | 56.31 | 63,180 | +0.05(+0.10%) |
May 15, 2024 | 55.95 | 56.26 | 55.95 | 56.26 | 79,982 | +0.39(+0.70%) |
May 14, 2024 | 55.76 | 55.87 | 55.58 | 55.87 | 83,316 | +0.15(+0.28%) |
May 13, 2024 | 55.85 | 55.85 | 55.65 | 55.72 | 59,166 | -0.01(-0.03%) |
May 10, 2024 | 55.71 | 55.76 | 55.63 | 55.73 | 60,935 | +0.01(+0.02%) |
May 09, 2024 | 55.39 | 55.73 | 55.39 | 55.72 | 56,077 | +0.29(+0.52%) |
May 08, 2024 | 55.34 | 55.45 | 55.30 | 55.43 | 58,041 | -0.04(-0.07%) |
May 07, 2024 | 55.33 | 55.49 | 55.31 | 55.47 | 76,783 | +0.31(+0.56%) |
May 06, 2024 | 54.90 | 55.17 | 54.84 | 55.16 | 100,196 | +0.46(+0.84%) |
May 03, 2024 | 54.77 | 54.80 | 54.47 | 54.70 | 89,702 | +0.53(+0.98%) |
May 02, 2024 | 54.22 | 54.29 | 53.86 | 54.17 | 204,181 | +0.19(+0.35%) |
May 01, 2024 | 53.86 | 54.55 | 53.85 | 53.98 | 202,353 | -0.01(-0.02%) |
Apr 30, 2024 | 54.49 | 54.50 | 53.94 | 53.99 | 59,234 | -0.57(-1.04%) |
Apr 29, 2024 | 54.59 | 54.69 | 54.38 | 54.56 | 111,840 | +0.13(+0.24%) |
Apr 26, 2024 | 54.57 | 54.67 | 54.43 | 54.43 | 101,662 | +0.16(+0.29%) |
Apr 25, 2024 | 53.97 | 54.32 | 53.79 | 54.27 | 58,003 | -0.25(-0.47%) |
Apr 24, 2024 | 54.45 | 54.57 | 54.27 | 54.52 | 63,732 | +0.08(+0.15%) |
Apr 23, 2024 | 54.24 | 54.58 | 54.24 | 54.44 | 108,112 | +0.30(+0.56%) |
Apr 22, 2024 | 54.01 | 54.42 | 53.91 | 54.14 | 312,643 | +0.34(+0.63%) |
Apr 19, 2024 | 53.75 | 53.94 | 53.62 | 53.80 | 83,883 | +0.08(+0.16%) |
Apr 18, 2024 | 53.91 | 54.04 | 53.62 | 53.72 | 93,058 | -0.12(-0.23%) |
Apr 17, 2024 | 54.03 | 54.08 | 53.63 | 53.84 | 88,339 | -0.02(-0.04%) |
Apr 16, 2024 | 54.08 | 54.10 | 53.79 | 53.86 | 94,553 | -0.13(-0.24%) |
Apr 15, 2024 | 54.86 | 54.88 | 53.92 | 53.99 | 56,978 | -0.49(-0.90%) |
Apr 12, 2024 | 54.71 | 54.84 | 54.27 | 54.48 | 90,250 | -0.39(-0.71%) |
Apr 11, 2024 | 55.00 | 55.11 | 54.64 | 54.87 | 77,106 | -0.04(-0.07%) |
Apr 10, 2024 | 54.95 | 55.05 | 54.69 | 54.91 | 66,028 | -0.51(-0.92%) |
Apr 09, 2024 | 55.51 | 55.57 | 55.04 | 55.42 | 140,845 | +0.03(+0.05%) |
Apr 08, 2024 | 55.37 | 55.49 | 55.35 | 55.39 | 118,963 | +0.04(+0.07%) |
Apr 05, 2024 | 55.06 | 55.53 | 55.06 | 55.35 | 156,602 | +0.39(+0.71%) |
Apr 04, 2024 | 55.79 | 55.83 | 54.96 | 54.96 | 125,483 | -0.51(-0.92%) |
Apr 03, 2024 | 55.51 | 55.68 | 55.41 | 55.47 | 112,742 | -0.12(-0.22%) |
Apr 02, 2024 | 55.62 | 55.66 | 55.47 | 55.59 | 38,493 | -0.36(-0.64%) |
Apr 01, 2024 | 56.22 | 56.22 | 55.85 | 55.95 | 72,018 | -0.23(-0.41%) |
Mar 28, 2024 | 56.14 | 56.27 | 56.13 | 56.18 | 65,503 | +0.11(+0.20%) |
Mar 27, 2024 | 55.77 | 56.09 | 55.75 | 56.07 | 63,995 | +0.51(+0.92%) |
Mar 26, 2024 | 55.61 | 55.71 | 55.52 | 55.56 | 77,148 | -0.05(-0.09%) |
Mar 25, 2024 | 55.63 | 55.66 | 55.56 | 55.61 | 116,431 | -0.15(-0.27%) |
Mar 22, 2024 | 55.98 | 55.99 | 55.76 | 55.76 | 107,067 | -0.21(-0.38%) |
Mar 21, 2024 | 56.19 | 56.19 | 55.95 | 55.97 | 68,932 | -0.05(-0.09%) |
Mar 20, 2024 | 55.79 | 56.07 | 55.72 | 56.02 | 208,344 | +0.23(+0.41%) |
Mar 19, 2024 | 55.49 | 55.81 | 55.44 | 55.79 | 84,456 | +0.38(+0.69%) |
Mar 18, 2024 | 55.55 | 55.75 | 55.36 | 55.41 | 82,418 | +0.18(+0.33%) |
Mar 15, 2024 | 55.27 | 55.41 | 55.06 | 55.23 | 65,758 | -0.36(-0.65%) |
Mar 14, 2024 | 55.67 | 55.68 | 55.38 | 55.59 | 58,571 | +0.03(+0.05%) |
Mar 13, 2024 | 55.59 | 55.66 | 55.39 | 55.56 | 71,304 | +0.04(+0.07%) |
Mar 12, 2024 | 55.30 | 55.64 | 55.17 | 55.52 | 75,544 | +0.43(+0.78%) |
Mar 11, 2024 | 54.93 | 55.13 | 54.79 | 55.09 | 1,693,689 | +0.12(+0.22%) |
Mar 08, 2024 | 55.01 | 55.18 | 54.89 | 54.97 | 77,716 | -0.05(-0.09%) |
Mar 07, 2024 | 55.02 | 55.16 | 54.96 | 55.02 | 86,355 | +0.21(+0.39%) |
Mar 06, 2024 | 54.83 | 55.00 | 54.67 | 54.81 | 75,358 | +0.19(+0.34%) |
Mar 05, 2024 | 54.98 | 54.98 | 54.45 | 54.62 | 73,036 | -0.52(-0.94%) |
Mar 04, 2024 | 55.11 | 55.18 | 55.04 | 55.14 | 96,698 | -0.15(-0.27%) |