Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 48.75 | 49.02 | 48.37 | 49.00 | 270,684 | +0.53(+1.09%) |
May 30, 2024 | 48.00 | 48.49 | 47.80 | 48.47 | 240,962 | +0.69(+1.44%) |
May 29, 2024 | 47.96 | 48.24 | 47.72 | 47.78 | 311,608 | -0.44(-0.91%) |
May 28, 2024 | 48.50 | 48.82 | 48.03 | 48.22 | 293,462 | -0.33(-0.68%) |
May 24, 2024 | 47.85 | 48.55 | 47.85 | 48.55 | 216,848 | +0.70(+1.46%) |
May 23, 2024 | 48.58 | 48.58 | 47.82 | 47.85 | 359,529 | -0.63(-1.30%) |
May 22, 2024 | 49.04 | 49.22 | 48.45 | 48.48 | 621,961 | -0.52(-1.06%) |
May 21, 2024 | 48.72 | 49.06 | 48.65 | 49.00 | 655,383 | +0.26(+0.53%) |
May 20, 2024 | 48.65 | 48.95 | 48.65 | 48.74 | 300,747 | -0.01(-0.02%) |
May 17, 2024 | 48.95 | 48.96 | 48.65 | 48.75 | 247,155 | +0.10(+0.21%) |
May 16, 2024 | 49.39 | 49.50 | 48.65 | 48.65 | 529,519 | -0.66(-1.34%) |
May 15, 2024 | 49.91 | 49.95 | 49.11 | 49.31 | 973,041 | -0.52(-1.04%) |
May 14, 2024 | 49.05 | 49.88 | 48.95 | 49.83 | 390,011 | +0.88(+1.80%) |
May 13, 2024 | 49.80 | 49.92 | 48.72 | 48.95 | 527,905 | -0.45(-0.91%) |
May 10, 2024 | 50.80 | 50.99 | 49.37 | 49.40 | 630,875 | -1.36(-2.68%) |
May 09, 2024 | 50.55 | 51.10 | 50.55 | 50.76 | 272,372 | +0.13(+0.26%) |
May 08, 2024 | 50.66 | 50.86 | 50.54 | 50.63 | 287,400 | -0.07(-0.14%) |
May 07, 2024 | 50.82 | 51.08 | 50.62 | 50.70 | 332,278 | +0.06(+0.12%) |
May 06, 2024 | 50.29 | 50.66 | 50.06 | 50.64 | 415,802 | +0.51(+1.01%) |
May 03, 2024 | 50.11 | 50.28 | 49.66 | 50.13 | 313,385 | +0.48(+0.96%) |
May 02, 2024 | 50.14 | 50.16 | 49.52 | 49.65 | 258,340 | -0.26(-0.52%) |
May 01, 2024 | 49.42 | 50.18 | 49.42 | 49.91 | 387,736 | +0.55(+1.11%) |
Apr 30, 2024 | 49.40 | 49.54 | 49.34 | 49.37 | 245,342 | -0.11(-0.22%) |
Apr 29, 2024 | 49.12 | 49.56 | 49.10 | 49.48 | 428,933 | +0.58(+1.18%) |
Apr 26, 2024 | 48.55 | 49.05 | 48.51 | 48.90 | 269,370 | +0.45(+0.92%) |
Apr 25, 2024 | 48.51 | 48.57 | 48.16 | 48.45 | 250,088 | -0.12(-0.25%) |
Apr 24, 2024 | 48.46 | 48.63 | 48.38 | 48.57 | 204,266 | +0.11(+0.23%) |
Apr 23, 2024 | 47.90 | 48.52 | 47.90 | 48.46 | 314,566 | +0.53(+1.10%) |
Apr 22, 2024 | 47.48 | 47.99 | 47.37 | 47.93 | 306,108 | +0.54(+1.13%) |
Apr 19, 2024 | 47.03 | 47.58 | 47.00 | 47.40 | 319,978 | +0.40(+0.85%) |
Apr 18, 2024 | 46.90 | 47.03 | 46.68 | 47.00 | 221,373 | +0.26(+0.55%) |
Apr 17, 2024 | 46.69 | 47.03 | 46.50 | 46.74 | 253,960 | +0.19(+0.41%) |
Apr 16, 2024 | 46.50 | 46.64 | 45.88 | 46.55 | 298,435 | +0.09(+0.19%) |
Apr 15, 2024 | 47.07 | 47.45 | 46.29 | 46.46 | 411,498 | -0.26(-0.55%) |
Apr 12, 2024 | 47.33 | 47.58 | 46.60 | 46.72 | 320,934 | -0.85(-1.78%) |
Apr 11, 2024 | 47.46 | 47.57 | 47.29 | 47.56 | 313,002 | +0.21(+0.44%) |
Apr 10, 2024 | 47.10 | 47.59 | 47.04 | 47.36 | 368,632 | -0.09(-0.19%) |
Apr 09, 2024 | 47.33 | 47.48 | 47.20 | 47.45 | 253,688 | +0.07(+0.15%) |
Apr 08, 2024 | 47.09 | 47.38 | 46.95 | 47.38 | 254,210 | +0.28(+0.59%) |
Apr 05, 2024 | 46.48 | 47.12 | 46.48 | 47.10 | 242,871 | +0.55(+1.18%) |
Apr 04, 2024 | 46.94 | 47.04 | 46.48 | 46.55 | 406,100 | -0.11(-0.23%) |
Apr 03, 2024 | 46.70 | 46.89 | 46.55 | 46.66 | 316,122 | +0.11(+0.23%) |
Apr 02, 2024 | 46.37 | 46.70 | 46.25 | 46.55 | 387,646 | +0.09(+0.19%) |