Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 58.00 | 59.99 | 54.50 | 58.26 | 3,408,318 | +9.95(+20.60%) |
May 30, 2024 | 49.49 | 49.80 | 47.83 | 48.31 | 1,009,026 | -0.84(-1.71%) |
May 29, 2024 | 49.22 | 50.30 | 49.00 | 49.15 | 477,697 | -1.20(-2.38%) |
May 28, 2024 | 50.64 | 50.94 | 49.70 | 50.35 | 510,277 | +0.23(+0.46%) |
May 24, 2024 | 49.67 | 50.69 | 48.93 | 50.12 | 419,684 | +1.05(+2.14%) |
May 23, 2024 | 51.33 | 51.47 | 48.53 | 49.07 | 360,418 | -1.78(-3.50%) |
May 22, 2024 | 49.85 | 51.00 | 49.64 | 50.85 | 340,632 | +1.36(+2.75%) |
May 21, 2024 | 49.23 | 49.59 | 48.61 | 49.49 | 393,919 | -0.28(-0.56%) |
May 20, 2024 | 49.10 | 50.27 | 49.10 | 49.77 | 483,430 | +0.76(+1.55%) |
May 17, 2024 | 48.06 | 49.58 | 47.75 | 49.01 | 790,263 | +1.13(+2.36%) |
May 16, 2024 | 46.78 | 48.08 | 46.68 | 47.88 | 383,373 | +1.08(+2.31%) |
May 15, 2024 | 47.05 | 47.05 | 46.07 | 46.80 | 364,137 | +0.60(+1.30%) |
May 14, 2024 | 46.76 | 46.76 | 45.95 | 46.20 | 766,097 | +0.23(+0.50%) |
May 13, 2024 | 46.22 | 47.66 | 45.70 | 45.97 | 851,711 | +0.12(+0.26%) |
May 10, 2024 | 46.63 | 46.87 | 45.40 | 45.85 | 387,191 | -0.45(-0.97%) |
May 09, 2024 | 46.08 | 46.70 | 45.36 | 46.30 | 709,255 | +0.04(+0.09%) |
May 08, 2024 | 46.59 | 47.48 | 46.19 | 46.26 | 475,705 | -1.09(-2.30%) |
May 07, 2024 | 47.91 | 48.23 | 47.34 | 47.35 | 279,632 | -0.47(-0.98%) |
May 06, 2024 | 48.34 | 48.53 | 47.52 | 47.82 | 381,958 | -0.03(-0.06%) |
May 03, 2024 | 48.23 | 48.71 | 47.44 | 47.85 | 348,393 | +0.96(+2.05%) |
May 02, 2024 | 46.46 | 46.98 | 44.73 | 46.89 | 769,310 | +1.33(+2.92%) |
May 01, 2024 | 45.18 | 47.25 | 44.52 | 45.56 | 480,436 | -0.41(-0.89%) |
Apr 30, 2024 | 44.69 | 46.53 | 44.69 | 45.97 | 953,880 | +0.73(+1.61%) |
Apr 29, 2024 | 43.17 | 45.48 | 43.13 | 45.24 | 724,347 | +2.15(+4.99%) |
Apr 26, 2024 | 42.25 | 43.62 | 42.21 | 43.09 | 596,935 | +0.79(+1.87%) |
Apr 25, 2024 | 42.43 | 43.22 | 42.12 | 42.30 | 609,493 | -0.26(-0.61%) |
Apr 24, 2024 | 42.04 | 43.00 | 42.00 | 42.56 | 776,266 | +1.31(+3.18%) |
Apr 23, 2024 | 40.90 | 41.74 | 40.79 | 41.25 | 671,853 | +0.20(+0.49%) |
Apr 22, 2024 | 41.27 | 41.57 | 40.31 | 41.05 | 531,024 | +0.06(+0.15%) |
Apr 19, 2024 | 42.14 | 42.58 | 40.76 | 40.99 | 661,566 | -1.45(-3.42%) |
Apr 18, 2024 | 43.50 | 43.50 | 42.27 | 42.44 | 490,306 | -1.22(-2.79%) |
Apr 17, 2024 | 44.86 | 45.17 | 43.23 | 43.66 | 506,996 | -0.83(-1.87%) |
Apr 16, 2024 | 45.00 | 45.10 | 44.00 | 44.49 | 918,996 | -1.10(-2.41%) |
Apr 15, 2024 | 46.26 | 46.37 | 45.15 | 45.59 | 718,180 | -0.60(-1.30%) |
Apr 12, 2024 | 46.97 | 47.37 | 46.10 | 46.19 | 679,539 | -1.56(-3.27%) |
Apr 11, 2024 | 47.94 | 48.30 | 47.29 | 47.75 | 715,626 | +0.13(+0.27%) |
Apr 10, 2024 | 48.80 | 49.13 | 47.18 | 47.62 | 536,914 | -2.60(-5.18%) |
Apr 09, 2024 | 48.77 | 50.40 | 48.77 | 50.22 | 390,617 | +1.82(+3.76%) |
Apr 08, 2024 | 48.26 | 49.13 | 48.01 | 48.40 | 284,029 | +0.53(+1.11%) |
Apr 05, 2024 | 48.68 | 49.16 | 47.78 | 47.87 | 348,510 | -1.00(-2.05%) |
Apr 04, 2024 | 50.42 | 50.83 | 48.64 | 48.87 | 374,434 | -0.78(-1.57%) |
Apr 03, 2024 | 48.25 | 50.37 | 48.21 | 49.65 | 445,487 | +0.68(+1.39%) |
Apr 02, 2024 | 49.36 | 49.63 | 48.67 | 48.97 | 464,837 | -1.12(-2.24%) |
Apr 01, 2024 | 50.82 | 51.48 | 49.95 | 50.09 | 499,064 | -0.68(-1.34%) |
Mar 28, 2024 | 51.47 | 52.27 | 50.67 | 50.77 | 398,622 | -0.50(-0.98%) |
Mar 27, 2024 | 50.82 | 51.36 | 49.70 | 51.27 | 389,463 | +0.97(+1.93%) |
Mar 26, 2024 | 51.80 | 52.13 | 50.11 | 50.30 | 399,412 | -1.07(-2.08%) |
Mar 25, 2024 | 49.18 | 51.53 | 49.11 | 51.37 | 462,589 | +1.75(+3.53%) |
Mar 22, 2024 | 49.99 | 50.13 | 49.26 | 49.62 | 479,125 | -0.85(-1.68%) |
Mar 21, 2024 | 51.83 | 52.14 | 50.43 | 50.47 | 495,084 | -0.24(-0.47%) |
Mar 20, 2024 | 49.47 | 50.85 | 48.46 | 50.71 | 651,334 | +1.07(+2.16%) |
Mar 19, 2024 | 48.75 | 49.93 | 48.31 | 49.64 | 505,948 | +0.40(+0.81%) |
Mar 18, 2024 | 49.95 | 50.35 | 48.73 | 49.24 | 768,500 | +0.09(+0.18%) |
Mar 15, 2024 | 50.00 | 50.72 | 49.13 | 49.15 | 1,148,015 | -1.81(-3.55%) |
Mar 14, 2024 | 52.83 | 53.24 | 50.52 | 50.96 | 640,503 | -2.10(-3.96%) |
Mar 13, 2024 | 55.01 | 55.48 | 52.92 | 53.06 | 603,497 | -2.47(-4.45%) |
Mar 12, 2024 | 55.46 | 56.12 | 54.60 | 55.53 | 580,932 | +0.07(+0.13%) |
Mar 11, 2024 | 55.65 | 56.72 | 55.36 | 55.46 | 405,082 | -0.67(-1.19%) |
Mar 08, 2024 | 58.52 | 58.63 | 55.67 | 56.13 | 611,950 | -1.69(-2.92%) |
Mar 07, 2024 | 56.64 | 58.77 | 56.61 | 57.82 | 561,661 | +1.86(+3.32%) |
Mar 06, 2024 | 56.37 | 57.96 | 55.46 | 55.96 | 456,132 | +0.59(+1.07%) |
Mar 05, 2024 | 56.13 | 56.77 | 55.00 | 55.37 | 452,677 | -1.48(-2.60%) |
Mar 04, 2024 | 57.82 | 58.20 | 56.77 | 56.85 | 470,898 | -0.31(-0.54%) |