Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 53.28 | 54.34 | 52.91 | 53.94 | 261,599 | +0.89(+1.68%) |
May 30, 2024 | 51.30 | 53.20 | 50.77 | 53.05 | 182,166 | +2.26(+4.45%) |
May 29, 2024 | 50.28 | 51.22 | 50.28 | 50.79 | 159,559 | -0.32(-0.63%) |
May 28, 2024 | 49.63 | 51.14 | 49.27 | 51.11 | 143,440 | +1.90(+3.86%) |
May 24, 2024 | 48.54 | 49.62 | 47.87 | 49.21 | 182,672 | +1.21(+2.52%) |
May 23, 2024 | 48.86 | 49.26 | 47.79 | 48.00 | 201,192 | -0.86(-1.76%) |
May 22, 2024 | 49.47 | 49.73 | 48.56 | 48.86 | 118,722 | -0.62(-1.25%) |
May 21, 2024 | 49.10 | 49.53 | 48.72 | 49.48 | 101,243 | +0.15(+0.30%) |
May 20, 2024 | 50.51 | 50.51 | 49.21 | 49.33 | 129,845 | -1.11(-2.20%) |
May 17, 2024 | 50.71 | 51.16 | 50.08 | 50.44 | 98,094 | -0.28(-0.55%) |
May 16, 2024 | 51.52 | 51.52 | 50.52 | 50.72 | 84,882 | -0.89(-1.72%) |
May 15, 2024 | 51.77 | 52.00 | 50.63 | 51.61 | 97,867 | +0.24(+0.47%) |
May 14, 2024 | 51.44 | 51.44 | 50.66 | 51.37 | 103,644 | +0.73(+1.44%) |
May 13, 2024 | 50.73 | 51.20 | 50.44 | 50.64 | 87,359 | +0.11(+0.22%) |
May 10, 2024 | 51.47 | 51.61 | 50.30 | 50.53 | 97,615 | -0.84(-1.64%) |
May 09, 2024 | 51.50 | 51.91 | 51.00 | 51.37 | 83,622 | -0.20(-0.39%) |
May 08, 2024 | 49.94 | 51.71 | 49.88 | 51.57 | 99,431 | +0.78(+1.54%) |
May 07, 2024 | 51.38 | 51.63 | 50.70 | 50.79 | 130,169 | -0.26(-0.51%) |
May 06, 2024 | 51.71 | 53.00 | 50.89 | 51.05 | 114,898 | -0.18(-0.35%) |
May 03, 2024 | 52.49 | 52.49 | 51.10 | 51.23 | 165,509 | -0.26(-0.50%) |
May 02, 2024 | 52.66 | 52.78 | 51.22 | 51.49 | 211,027 | -0.43(-0.83%) |
May 01, 2024 | 50.76 | 53.36 | 50.54 | 51.92 | 238,041 | +1.35(+2.67%) |
Apr 30, 2024 | 51.96 | 56.72 | 50.52 | 50.57 | 473,255 | +0.19(+0.38%) |
Apr 29, 2024 | 50.99 | 51.81 | 50.30 | 50.38 | 125,572 | -0.21(-0.42%) |
Apr 26, 2024 | 50.25 | 51.06 | 50.25 | 50.59 | 105,321 | +0.58(+1.16%) |
Apr 25, 2024 | 50.00 | 50.20 | 49.41 | 50.01 | 126,642 | -0.73(-1.44%) |
Apr 24, 2024 | 50.40 | 51.17 | 50.40 | 50.74 | 122,635 | +0.34(+0.67%) |
Apr 23, 2024 | 49.70 | 50.50 | 49.70 | 50.40 | 128,596 | +0.57(+1.14%) |
Apr 22, 2024 | 49.91 | 50.33 | 49.13 | 49.83 | 121,186 | -0.16(-0.32%) |
Apr 19, 2024 | 49.85 | 50.98 | 49.69 | 49.99 | 152,888 | -0.23(-0.46%) |
Apr 18, 2024 | 50.45 | 50.91 | 49.82 | 50.22 | 137,394 | -0.26(-0.52%) |
Apr 17, 2024 | 51.51 | 51.51 | 50.33 | 50.48 | 122,597 | -0.58(-1.14%) |
Apr 16, 2024 | 51.07 | 51.58 | 50.85 | 51.06 | 147,949 | -0.63(-1.22%) |
Apr 15, 2024 | 52.25 | 52.70 | 51.07 | 51.69 | 146,075 | -0.20(-0.39%) |
Apr 12, 2024 | 52.94 | 52.94 | 51.73 | 51.89 | 109,857 | -1.70(-3.17%) |
Apr 11, 2024 | 53.59 | 54.06 | 53.25 | 53.59 | 114,237 | +0.52(+0.98%) |
Apr 10, 2024 | 54.29 | 54.29 | 52.38 | 53.07 | 198,193 | -3.08(-5.49%) |
Apr 09, 2024 | 55.21 | 56.20 | 55.21 | 56.15 | 172,315 | +0.94(+1.70%) |
Apr 08, 2024 | 54.89 | 56.05 | 54.72 | 55.21 | 106,631 | +0.49(+0.90%) |
Apr 05, 2024 | 55.02 | 55.92 | 54.65 | 54.72 | 129,025 | -0.71(-1.28%) |
Apr 04, 2024 | 57.04 | 57.04 | 55.27 | 55.43 | 85,438 | -0.77(-1.37%) |
Apr 03, 2024 | 54.65 | 56.44 | 54.65 | 56.20 | 139,299 | +0.94(+1.70%) |
Apr 02, 2024 | 55.41 | 55.41 | 54.70 | 55.26 | 207,080 | -0.80(-1.43%) |