Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 51.73 | 52.40 | 51.54 | 52.40 | 267,705 | +0.98(+1.91%) |
May 30, 2024 | 50.92 | 51.43 | 50.92 | 51.42 | 138,876 | +0.72(+1.42%) |
May 29, 2024 | 50.73 | 50.93 | 50.46 | 50.70 | 169,145 | -0.50(-0.98%) |
May 28, 2024 | 51.85 | 52.00 | 51.18 | 51.20 | 313,435 | -0.27(-0.52%) |
May 24, 2024 | 51.75 | 51.75 | 51.46 | 51.47 | 107,737 | -0.01(-0.02%) |
May 23, 2024 | 52.69 | 52.69 | 51.44 | 51.48 | 191,532 | -1.07(-2.04%) |
May 22, 2024 | 52.86 | 53.12 | 52.45 | 52.55 | 141,426 | -0.48(-0.91%) |
May 21, 2024 | 53.01 | 53.16 | 52.86 | 53.03 | 65,077 | -0.01(-0.02%) |
May 20, 2024 | 53.24 | 53.47 | 53.03 | 53.04 | 97,035 | -0.30(-0.56%) |
May 17, 2024 | 53.17 | 53.34 | 53.09 | 53.34 | 93,053 | +0.11(+0.21%) |
May 16, 2024 | 53.43 | 53.48 | 53.20 | 53.23 | 378,747 | -0.14(-0.26%) |
May 15, 2024 | 53.42 | 53.56 | 53.21 | 53.37 | 125,505 | +0.67(+1.27%) |
May 14, 2024 | 52.54 | 52.93 | 52.41 | 52.70 | 110,125 | +0.45(+0.86%) |
May 13, 2024 | 52.22 | 52.52 | 52.03 | 52.25 | 193,350 | +0.21(+0.40%) |
May 10, 2024 | 52.36 | 52.36 | 51.91 | 52.04 | 81,746 | -0.18(-0.34%) |
May 09, 2024 | 51.70 | 52.22 | 51.65 | 52.22 | 175,455 | +1.10(+2.15%) |
May 08, 2024 | 51.38 | 51.38 | 51.08 | 51.12 | 168,738 | -0.59(-1.14%) |
May 07, 2024 | 51.54 | 51.82 | 51.46 | 51.71 | 138,875 | +0.52(+1.02%) |
May 06, 2024 | 51.46 | 51.54 | 50.99 | 51.19 | 213,210 | +0.14(+0.27%) |
May 03, 2024 | 51.54 | 51.92 | 50.92 | 51.05 | 697,678 | +0.34(+0.67%) |
May 02, 2024 | 50.54 | 50.84 | 49.99 | 50.71 | 214,718 | +0.73(+1.46%) |
May 01, 2024 | 49.97 | 50.92 | 49.88 | 49.98 | 790,851 | -0.06(-0.12%) |
Apr 30, 2024 | 50.44 | 50.72 | 50.04 | 50.04 | 543,657 | -0.86(-1.69%) |
Apr 29, 2024 | 50.64 | 51.03 | 50.61 | 50.90 | 133,704 | +0.57(+1.13%) |
Apr 26, 2024 | 50.51 | 50.86 | 50.33 | 50.33 | 209,574 | -0.02(-0.04%) |
Apr 25, 2024 | 50.12 | 50.40 | 49.80 | 50.35 | 1,387,243 | -0.24(-0.47%) |
Apr 24, 2024 | 50.34 | 50.70 | 50.03 | 50.59 | 142,014 | -0.02(-0.04%) |
Apr 23, 2024 | 50.23 | 50.76 | 50.17 | 50.61 | 148,383 | +0.50(+1.00%) |
Apr 22, 2024 | 49.87 | 50.22 | 49.50 | 50.11 | 385,234 | +0.40(+0.80%) |
Apr 19, 2024 | 49.42 | 49.86 | 49.41 | 49.71 | 182,298 | +0.32(+0.65%) |
Apr 18, 2024 | 49.51 | 49.67 | 49.12 | 49.39 | 681,452 | +0.04(+0.08%) |
Apr 17, 2024 | 49.58 | 49.82 | 49.30 | 49.35 | 210,579 | -0.40(-0.80%) |
Apr 16, 2024 | 50.12 | 50.12 | 49.56 | 49.75 | 356,540 | -0.62(-1.23%) |
Apr 15, 2024 | 51.53 | 51.53 | 50.06 | 50.37 | 179,670 | -0.84(-1.64%) |
Apr 12, 2024 | 51.56 | 51.63 | 51.00 | 51.21 | 142,170 | -0.54(-1.04%) |
Apr 11, 2024 | 51.95 | 52.06 | 51.31 | 51.75 | 107,567 | +0.14(+0.27%) |
Apr 10, 2024 | 52.33 | 52.33 | 51.33 | 51.61 | 381,362 | -2.09(-3.89%) |
Apr 09, 2024 | 53.22 | 53.70 | 53.13 | 53.70 | 209,280 | +0.67(+1.26%) |
Apr 08, 2024 | 52.42 | 53.05 | 52.42 | 53.03 | 107,631 | +0.81(+1.55%) |
Apr 05, 2024 | 51.78 | 52.33 | 51.67 | 52.22 | 160,419 | +0.27(+0.52%) |
Apr 04, 2024 | 52.64 | 52.94 | 51.78 | 51.95 | 108,569 | -0.26(-0.50%) |
Apr 03, 2024 | 52.17 | 52.34 | 51.90 | 52.21 | 198,603 | +0.02(+0.04%) |
Apr 02, 2024 | 52.48 | 52.52 | 52.01 | 52.19 | 163,737 | -0.70(-1.32%) |
Apr 01, 2024 | 53.97 | 53.97 | 52.86 | 52.89 | 165,360 | -0.91(-1.69%) |
Mar 28, 2024 | 53.48 | 53.94 | 53.48 | 53.80 | 153,668 | +0.42(+0.79%) |
Mar 27, 2024 | 52.47 | 53.38 | 52.42 | 53.38 | 441,981 | +1.41(+2.71%) |
Mar 26, 2024 | 52.24 | 52.34 | 51.92 | 51.97 | 207,727 | -0.15(-0.29%) |
Mar 25, 2024 | 52.55 | 52.75 | 52.12 | 52.12 | 170,674 | -0.42(-0.80%) |
Mar 22, 2024 | 53.25 | 53.43 | 52.52 | 52.54 | 259,346 | -0.76(-1.43%) |
Mar 21, 2024 | 53.09 | 53.46 | 52.90 | 53.30 | 227,535 | +0.37(+0.70%) |
Mar 20, 2024 | 52.21 | 53.05 | 52.00 | 52.93 | 166,350 | +0.35(+0.66%) |
Mar 19, 2024 | 52.50 | 52.75 | 52.22 | 52.58 | 153,179 | +0.05(+0.09%) |
Mar 18, 2024 | 52.59 | 52.81 | 52.45 | 52.53 | 124,287 | +0.00(+0.00%) |
Mar 15, 2024 | 52.29 | 52.71 | 52.17 | 52.53 | 112,569 | -0.10(-0.19%) |
Mar 14, 2024 | 53.30 | 53.31 | 52.15 | 52.63 | 85,852 | -0.79(-1.47%) |
Mar 13, 2024 | 53.65 | 53.92 | 53.34 | 53.41 | 126,712 | -0.31(-0.57%) |
Mar 12, 2024 | 53.73 | 53.91 | 53.32 | 53.72 | 104,573 | -0.07(-0.13%) |
Mar 11, 2024 | 54.00 | 54.23 | 53.58 | 53.79 | 147,767 | -0.25(-0.46%) |
Mar 08, 2024 | 53.80 | 54.22 | 53.80 | 54.04 | 118,012 | +0.58(+1.08%) |
Mar 07, 2024 | 53.67 | 53.75 | 53.18 | 53.46 | 96,412 | +0.05(+0.09%) |
Mar 06, 2024 | 53.47 | 53.56 | 53.13 | 53.41 | 74,359 | +0.29(+0.54%) |
Mar 05, 2024 | 53.62 | 53.82 | 52.90 | 53.13 | 258,706 | -0.69(-1.28%) |
Mar 04, 2024 | 53.15 | 53.82 | 52.79 | 53.81 | 282,321 | +0.53(+0.99%) |