Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 48.84 | 49.36 | 48.58 | 49.33 | 1,586,691 | +0.56(+1.14%) |
May 30, 2024 | 49.73 | 50.03 | 48.61 | 48.77 | 1,301,997 | -0.85(-1.72%) |
May 29, 2024 | 48.61 | 49.64 | 48.58 | 49.63 | 1,071,171 | +1.01(+2.09%) |
May 28, 2024 | 50.33 | 50.44 | 47.93 | 48.61 | 1,489,453 | -1.72(-3.42%) |
May 24, 2024 | 52.42 | 52.50 | 50.03 | 50.33 | 964,985 | -1.91(-3.65%) |
May 23, 2024 | 52.60 | 53.04 | 52.11 | 52.24 | 685,480 | -0.42(-0.79%) |
May 22, 2024 | 53.40 | 53.59 | 52.63 | 52.66 | 740,913 | -0.83(-1.56%) |
May 21, 2024 | 52.97 | 53.74 | 52.74 | 53.49 | 1,016,025 | +0.55(+1.03%) |
May 20, 2024 | 52.02 | 52.96 | 52.02 | 52.95 | 906,357 | +0.97(+1.87%) |
May 17, 2024 | 52.56 | 52.56 | 51.51 | 51.97 | 1,292,245 | -0.71(-1.34%) |
May 16, 2024 | 52.75 | 52.90 | 51.80 | 52.68 | 1,490,151 | -0.16(-0.30%) |
May 15, 2024 | 52.83 | 53.40 | 52.67 | 52.84 | 907,412 | +0.13(+0.25%) |
May 14, 2024 | 52.67 | 53.22 | 52.10 | 52.71 | 2,412,763 | +0.34(+0.65%) |
May 13, 2024 | 52.90 | 53.08 | 51.77 | 52.37 | 3,343,812 | -0.82(-1.55%) |
May 10, 2024 | 52.17 | 53.87 | 50.49 | 53.20 | 3,597,596 | +4.31(+8.82%) |
May 09, 2024 | 48.25 | 48.97 | 48.15 | 48.88 | 1,138,278 | +0.66(+1.36%) |
May 08, 2024 | 48.99 | 49.25 | 48.03 | 48.23 | 885,608 | -0.78(-1.58%) |
May 07, 2024 | 48.62 | 49.74 | 48.47 | 49.00 | 1,613,631 | +0.55(+1.13%) |
May 06, 2024 | 47.49 | 48.51 | 47.40 | 48.46 | 947,939 | +1.22(+2.59%) |
May 03, 2024 | 48.13 | 48.29 | 47.21 | 47.23 | 672,714 | -0.50(-1.04%) |
May 02, 2024 | 47.93 | 47.93 | 47.21 | 47.73 | 649,350 | +0.33(+0.69%) |
May 01, 2024 | 46.78 | 47.70 | 46.17 | 47.40 | 819,407 | +0.47(+1.00%) |
Apr 30, 2024 | 46.67 | 47.33 | 46.67 | 46.94 | 1,039,627 | +0.00(+0.00%) |
Apr 29, 2024 | 46.43 | 47.09 | 46.35 | 46.94 | 968,933 | +0.73(+1.57%) |
Apr 26, 2024 | 46.16 | 46.95 | 45.58 | 46.21 | 1,393,253 | -0.14(-0.30%) |
Apr 25, 2024 | 47.37 | 47.62 | 46.29 | 46.35 | 1,329,750 | -1.28(-2.69%) |
Apr 24, 2024 | 47.44 | 47.91 | 47.34 | 47.63 | 914,488 | +0.28(+0.59%) |
Apr 23, 2024 | 46.93 | 47.80 | 46.58 | 47.35 | 1,039,057 | +0.37(+0.78%) |
Apr 22, 2024 | 46.72 | 47.17 | 46.20 | 46.98 | 1,003,157 | +0.44(+0.94%) |
Apr 19, 2024 | 46.26 | 46.66 | 46.14 | 46.55 | 645,912 | +0.27(+0.58%) |
Apr 18, 2024 | 46.82 | 46.82 | 45.86 | 46.28 | 610,531 | -0.30(-0.64%) |
Apr 17, 2024 | 47.13 | 47.20 | 46.41 | 46.58 | 802,998 | -0.24(-0.51%) |
Apr 16, 2024 | 46.16 | 46.88 | 46.01 | 46.82 | 930,598 | +0.79(+1.71%) |
Apr 15, 2024 | 46.42 | 46.64 | 45.68 | 46.03 | 917,681 | +0.06(+0.13%) |
Apr 12, 2024 | 46.45 | 46.79 | 45.64 | 45.97 | 883,866 | -0.66(-1.41%) |
Apr 11, 2024 | 46.31 | 46.69 | 45.94 | 46.63 | 878,253 | +0.47(+1.01%) |
Apr 10, 2024 | 46.16 | 46.83 | 45.95 | 46.16 | 830,191 | -0.41(-0.87%) |
Apr 09, 2024 | 47.50 | 47.50 | 46.40 | 46.57 | 680,505 | -0.76(-1.60%) |
Apr 08, 2024 | 46.54 | 47.43 | 46.54 | 47.32 | 1,034,484 | +0.68(+1.45%) |
Apr 05, 2024 | 46.31 | 46.89 | 46.29 | 46.65 | 630,082 | +0.43(+0.92%) |
Apr 04, 2024 | 46.79 | 47.19 | 46.03 | 46.22 | 651,196 | -0.26(-0.56%) |
Apr 03, 2024 | 47.14 | 47.17 | 46.33 | 46.48 | 822,189 | -0.65(-1.37%) |
Apr 02, 2024 | 47.82 | 48.02 | 46.60 | 47.12 | 824,106 | -0.80(-1.66%) |
Apr 01, 2024 | 48.72 | 48.76 | 47.85 | 47.92 | 882,543 | -0.88(-1.81%) |
Mar 28, 2024 | 48.37 | 48.76 | 48.74 | 48.80 | 1,058,256 | +0.45(+0.92%) |
Mar 27, 2024 | 47.34 | 48.40 | 47.34 | 48.36 | 760,149 | +1.23(+2.62%) |
Mar 26, 2024 | 47.60 | 47.88 | 47.09 | 47.12 | 748,424 | -0.31(-0.65%) |
Mar 25, 2024 | 48.51 | 48.58 | 47.41 | 47.43 | 897,145 | -0.95(-1.97%) |
Mar 22, 2024 | 47.92 | 48.42 | 47.44 | 48.39 | 941,418 | +0.48(+1.00%) |
Mar 21, 2024 | 48.03 | 48.32 | 47.59 | 47.91 | 742,708 | +0.15(+0.31%) |
Mar 20, 2024 | 46.95 | 47.83 | 46.71 | 47.76 | 686,335 | +0.70(+1.48%) |
Mar 19, 2024 | 46.58 | 47.32 | 46.43 | 47.06 | 847,115 | +0.68(+1.46%) |
Mar 18, 2024 | 46.38 | 47.07 | 46.16 | 46.39 | 951,602 | -0.08(-0.17%) |
Mar 15, 2024 | 46.11 | 46.95 | 46.01 | 46.47 | 3,396,421 | +0.12(+0.26%) |
Mar 14, 2024 | 47.37 | 47.39 | 46.05 | 46.35 | 1,043,916 | -1.04(-2.20%) |
Mar 13, 2024 | 47.66 | 47.90 | 47.19 | 47.39 | 867,665 | -0.09(-0.19%) |
Mar 12, 2024 | 47.02 | 47.68 | 46.67 | 47.48 | 929,450 | +0.01(+0.02%) |
Mar 11, 2024 | 47.88 | 47.95 | 46.97 | 47.47 | 967,323 | -0.42(-0.87%) |
Mar 08, 2024 | 48.18 | 48.63 | 47.88 | 47.89 | 651,277 | -0.16(-0.33%) |
Mar 07, 2024 | 48.90 | 48.98 | 47.79 | 48.05 | 945,012 | -0.72(-1.47%) |
Mar 06, 2024 | 49.22 | 49.22 | 48.34 | 48.76 | 1,063,232 | -0.30(-0.61%) |
Mar 05, 2024 | 49.69 | 50.01 | 48.96 | 49.06 | 1,441,316 | -1.11(-2.22%) |
Mar 04, 2024 | 48.97 | 52.57 | 48.36 | 50.17 | 2,818,612 | +2.65(+5.58%) |