Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 52.44 | 52.78 | 50.80 | 52.61 | 411,160 | +0.64(+1.23%) |
May 30, 2024 | 51.55 | 52.23 | 50.94 | 51.97 | 290,482 | +0.44(+0.85%) |
May 29, 2024 | 53.14 | 53.35 | 51.24 | 51.53 | 334,173 | -2.23(-4.15%) |
May 28, 2024 | 56.29 | 56.92 | 53.46 | 53.76 | 385,362 | -2.19(-3.91%) |
May 24, 2024 | 55.96 | 56.98 | 55.67 | 55.95 | 200,939 | +0.46(+0.83%) |
May 23, 2024 | 55.35 | 56.10 | 54.48 | 55.49 | 183,055 | +0.49(+0.89%) |
May 22, 2024 | 55.32 | 55.57 | 54.40 | 55.00 | 203,496 | -0.52(-0.94%) |
May 21, 2024 | 55.51 | 55.88 | 54.83 | 55.52 | 176,504 | -0.09(-0.16%) |
May 20, 2024 | 55.07 | 55.69 | 54.90 | 55.61 | 221,827 | +0.78(+1.42%) |
May 17, 2024 | 53.95 | 54.85 | 53.22 | 54.83 | 312,140 | +1.25(+2.33%) |
May 16, 2024 | 56.49 | 56.49 | 53.56 | 53.58 | 210,636 | -2.88(-5.10%) |
May 15, 2024 | 55.95 | 57.27 | 55.04 | 56.46 | 407,196 | +1.09(+1.97%) |
May 14, 2024 | 53.42 | 55.73 | 53.28 | 55.37 | 489,164 | +2.05(+3.84%) |
May 13, 2024 | 52.88 | 54.78 | 52.78 | 53.32 | 267,698 | +0.79(+1.50%) |
May 10, 2024 | 51.63 | 53.71 | 51.63 | 52.53 | 342,568 | +0.86(+1.66%) |
May 09, 2024 | 49.97 | 51.76 | 48.00 | 51.67 | 801,896 | -0.24(-0.46%) |
May 08, 2024 | 51.60 | 52.02 | 50.60 | 51.91 | 581,322 | +0.24(+0.46%) |
May 07, 2024 | 53.77 | 54.05 | 49.61 | 51.67 | 967,771 | -3.45(-6.26%) |
May 06, 2024 | 54.93 | 55.85 | 54.69 | 55.12 | 174,128 | +0.64(+1.17%) |
May 03, 2024 | 55.11 | 56.18 | 54.45 | 54.48 | 171,830 | +0.63(+1.17%) |
May 02, 2024 | 53.73 | 54.02 | 51.85 | 53.85 | 280,775 | +1.24(+2.36%) |
May 01, 2024 | 54.74 | 55.35 | 52.57 | 52.61 | 449,963 | -2.94(-5.29%) |
Apr 30, 2024 | 55.91 | 56.49 | 55.30 | 55.55 | 302,546 | -1.09(-1.92%) |
Apr 29, 2024 | 55.83 | 57.35 | 55.54 | 56.64 | 238,588 | +1.09(+1.96%) |
Apr 26, 2024 | 55.51 | 56.43 | 55.38 | 55.55 | 174,170 | +0.65(+1.18%) |
Apr 25, 2024 | 55.03 | 55.65 | 54.41 | 54.90 | 273,045 | -1.00(-1.79%) |
Apr 24, 2024 | 56.19 | 57.26 | 55.21 | 55.90 | 135,446 | -0.04(-0.07%) |
Apr 23, 2024 | 54.81 | 56.54 | 54.81 | 55.94 | 259,419 | +1.31(+2.40%) |
Apr 22, 2024 | 55.01 | 55.07 | 53.41 | 54.63 | 334,529 | -0.08(-0.15%) |
Apr 19, 2024 | 56.25 | 57.20 | 54.49 | 54.71 | 468,061 | -1.83(-3.24%) |
Apr 18, 2024 | 59.08 | 59.08 | 56.15 | 56.54 | 270,965 | -0.61(-1.07%) |
Apr 17, 2024 | 58.57 | 58.57 | 56.74 | 57.15 | 301,843 | -0.65(-1.12%) |
Apr 16, 2024 | 58.08 | 58.12 | 56.00 | 57.80 | 534,473 | -0.92(-1.57%) |
Apr 15, 2024 | 58.04 | 59.62 | 58.04 | 58.72 | 681,254 | +1.05(+1.82%) |
Apr 12, 2024 | 58.90 | 58.90 | 57.52 | 57.67 | 311,801 | -1.33(-2.25%) |
Apr 11, 2024 | 59.50 | 59.76 | 57.16 | 59.00 | 422,458 | +0.00(+0.00%) |
Apr 10, 2024 | 56.88 | 59.03 | 56.37 | 59.00 | 617,903 | +0.59(+1.01%) |
Apr 09, 2024 | 56.63 | 58.42 | 56.07 | 58.41 | 700,155 | +2.97(+5.36%) |
Apr 08, 2024 | 53.98 | 55.72 | 53.98 | 55.44 | 666,700 | +1.50(+2.78%) |
Apr 05, 2024 | 52.54 | 53.95 | 52.54 | 53.94 | 540,739 | +1.48(+2.82%) |
Apr 04, 2024 | 53.00 | 54.31 | 52.29 | 52.46 | 280,303 | -0.12(-0.23%) |
Apr 03, 2024 | 50.58 | 52.90 | 50.58 | 52.58 | 299,669 | +1.83(+3.61%) |
Apr 02, 2024 | 50.88 | 51.26 | 50.00 | 50.75 | 296,568 | -0.80(-1.55%) |