Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 59.85 | 61.87 | 59.45 | 60.80 | 130,809 | +1.56(+2.63%) |
May 30, 2024 | 57.84 | 59.52 | 57.80 | 59.24 | 45,272 | +1.47(+2.54%) |
May 29, 2024 | 58.11 | 58.31 | 57.21 | 57.77 | 89,371 | -1.24(-2.10%) |
May 28, 2024 | 59.71 | 59.71 | 58.55 | 59.01 | 59,405 | -0.34(-0.57%) |
May 24, 2024 | 58.57 | 59.43 | 58.19 | 59.35 | 39,050 | +0.82(+1.40%) |
May 23, 2024 | 58.81 | 58.81 | 57.95 | 58.53 | 64,337 | -0.33(-0.56%) |
May 22, 2024 | 59.23 | 59.66 | 58.66 | 58.86 | 42,429 | -0.29(-0.49%) |
May 21, 2024 | 59.49 | 59.49 | 58.27 | 59.15 | 63,268 | -0.64(-1.07%) |
May 20, 2024 | 59.98 | 60.66 | 59.46 | 59.79 | 91,281 | -0.08(-0.13%) |
May 17, 2024 | 60.03 | 60.03 | 59.42 | 59.87 | 48,727 | +0.01(+0.02%) |
May 16, 2024 | 60.68 | 60.68 | 59.40 | 59.86 | 60,217 | -0.77(-1.27%) |
May 15, 2024 | 59.83 | 60.63 | 59.30 | 60.63 | 74,700 | +1.10(+1.85%) |
May 14, 2024 | 58.52 | 59.70 | 57.99 | 59.53 | 72,292 | +1.72(+2.98%) |
May 13, 2024 | 58.14 | 58.49 | 57.41 | 57.81 | 66,770 | +0.01(+0.02%) |
May 10, 2024 | 58.50 | 58.92 | 56.44 | 57.80 | 63,886 | -0.10(-0.17%) |
May 09, 2024 | 56.21 | 60.14 | 56.21 | 57.90 | 165,950 | +2.69(+4.87%) |
May 08, 2024 | 55.25 | 55.70 | 54.64 | 55.21 | 33,928 | -0.11(-0.20%) |
May 07, 2024 | 54.68 | 56.17 | 54.23 | 55.32 | 104,589 | +1.10(+2.03%) |
May 06, 2024 | 53.53 | 54.56 | 53.30 | 54.22 | 79,948 | +1.25(+2.36%) |
May 03, 2024 | 52.76 | 53.46 | 51.30 | 52.97 | 130,317 | +1.90(+3.72%) |
May 02, 2024 | 49.48 | 51.21 | 49.25 | 51.07 | 65,691 | +1.86(+3.78%) |
May 01, 2024 | 48.36 | 49.54 | 48.36 | 49.21 | 59,455 | +0.50(+1.03%) |
Apr 30, 2024 | 49.23 | 49.23 | 48.34 | 48.71 | 41,242 | -0.66(-1.34%) |
Apr 29, 2024 | 49.25 | 49.45 | 48.57 | 49.37 | 55,918 | +0.29(+0.59%) |
Apr 26, 2024 | 49.41 | 49.41 | 48.70 | 49.08 | 20,940 | +0.08(+0.16%) |
Apr 25, 2024 | 49.30 | 49.70 | 48.61 | 49.00 | 37,830 | -0.72(-1.45%) |
Apr 24, 2024 | 50.01 | 50.24 | 49.66 | 49.72 | 43,495 | -0.57(-1.13%) |
Apr 23, 2024 | 49.77 | 50.84 | 49.52 | 50.29 | 48,818 | +0.45(+0.90%) |
Apr 22, 2024 | 49.01 | 50.07 | 48.91 | 49.84 | 44,812 | +0.65(+1.32%) |
Apr 19, 2024 | 48.78 | 49.80 | 48.51 | 49.19 | 64,936 | +0.20(+0.41%) |
Apr 18, 2024 | 49.48 | 49.89 | 48.86 | 48.99 | 51,080 | -0.29(-0.59%) |
Apr 17, 2024 | 50.87 | 51.00 | 49.23 | 49.28 | 48,766 | -1.20(-2.38%) |
Apr 16, 2024 | 50.39 | 50.79 | 49.94 | 50.48 | 39,462 | +0.02(+0.04%) |
Apr 15, 2024 | 50.36 | 50.82 | 50.09 | 50.46 | 40,553 | +0.18(+0.36%) |
Apr 12, 2024 | 52.19 | 52.19 | 50.19 | 50.28 | 55,704 | -1.97(-3.77%) |
Apr 11, 2024 | 51.13 | 52.27 | 50.67 | 52.25 | 54,151 | +1.12(+2.19%) |
Apr 10, 2024 | 52.52 | 53.08 | 51.05 | 51.13 | 62,588 | -2.00(-3.76%) |
Apr 09, 2024 | 53.30 | 53.60 | 52.59 | 53.13 | 34,344 | +0.12(+0.23%) |
Apr 08, 2024 | 53.16 | 53.82 | 52.85 | 53.01 | 55,259 | +0.21(+0.40%) |
Apr 05, 2024 | 52.09 | 53.00 | 51.85 | 52.80 | 55,142 | +0.81(+1.56%) |
Apr 04, 2024 | 51.50 | 52.88 | 51.22 | 51.99 | 63,467 | +1.33(+2.63%) |
Apr 03, 2024 | 49.99 | 51.30 | 49.96 | 50.66 | 162,616 | +0.25(+0.50%) |
Apr 02, 2024 | 49.78 | 51.16 | 49.72 | 50.41 | 64,637 | +0.78(+1.57%) |
Apr 01, 2024 | 50.10 | 50.46 | 49.37 | 49.63 | 55,191 | -0.47(-0.94%) |
Mar 28, 2024 | 50.29 | 50.56 | 49.73 | 50.10 | 87,997 | -0.05(-0.10%) |
Mar 27, 2024 | 49.73 | 50.15 | 49.73 | 50.15 | 44,922 | +0.84(+1.70%) |
Mar 26, 2024 | 50.19 | 50.45 | 49.03 | 49.31 | 52,162 | -0.67(-1.34%) |
Mar 25, 2024 | 48.30 | 50.02 | 48.30 | 49.98 | 73,923 | +1.58(+3.26%) |
Mar 22, 2024 | 48.66 | 48.66 | 48.07 | 48.40 | 48,417 | -0.08(-0.17%) |
Mar 21, 2024 | 48.43 | 48.94 | 48.28 | 48.48 | 57,026 | +0.25(+0.52%) |
Mar 20, 2024 | 47.39 | 48.48 | 47.32 | 48.23 | 48,315 | +0.56(+1.17%) |
Mar 19, 2024 | 47.00 | 47.93 | 47.00 | 47.67 | 51,905 | +0.42(+0.89%) |
Mar 18, 2024 | 47.37 | 48.08 | 47.25 | 47.25 | 68,176 | -0.31(-0.65%) |
Mar 15, 2024 | 46.84 | 48.00 | 46.84 | 47.56 | 125,021 | +0.17(+0.36%) |
Mar 14, 2024 | 48.13 | 48.42 | 47.01 | 47.39 | 63,326 | -0.73(-1.52%) |
Mar 13, 2024 | 48.04 | 49.00 | 48.01 | 48.12 | 57,519 | -0.01(-0.02%) |
Mar 12, 2024 | 47.53 | 48.79 | 47.41 | 48.13 | 51,014 | +0.36(+0.75%) |
Mar 11, 2024 | 48.40 | 48.68 | 47.72 | 47.77 | 42,343 | -0.41(-0.85%) |
Mar 08, 2024 | 49.98 | 50.19 | 48.03 | 48.18 | 91,998 | -1.77(-3.54%) |
Mar 07, 2024 | 50.45 | 51.37 | 48.43 | 49.95 | 185,808 | +4.88(+10.83%) |
Mar 06, 2024 | 45.00 | 45.45 | 44.55 | 45.07 | 86,615 | +0.40(+0.90%) |
Mar 05, 2024 | 45.64 | 45.98 | 44.54 | 44.67 | 34,058 | -0.99(-2.17%) |
Mar 04, 2024 | 45.38 | 45.95 | 45.08 | 45.66 | 59,442 | +0.38(+0.84%) |