Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 54.47 | 54.75 | 53.51 | 54.29 | 836,786 | +0.02(+0.04%) |
May 30, 2024 | 53.38 | 54.31 | 53.17 | 54.27 | 940,547 | +1.19(+2.25%) |
May 29, 2024 | 53.59 | 53.87 | 52.81 | 53.07 | 1,049,703 | -1.44(-2.64%) |
May 28, 2024 | 54.61 | 55.14 | 54.12 | 54.51 | 883,998 | -0.12(-0.22%) |
May 24, 2024 | 53.79 | 54.65 | 53.41 | 54.63 | 792,607 | +0.96(+1.80%) |
May 23, 2024 | 54.68 | 54.68 | 53.54 | 53.67 | 373,387 | -0.81(-1.48%) |
May 22, 2024 | 53.63 | 54.64 | 53.63 | 54.47 | 877,812 | +0.65(+1.20%) |
May 21, 2024 | 53.20 | 54.21 | 53.19 | 53.83 | 692,144 | +0.37(+0.69%) |
May 20, 2024 | 52.94 | 53.66 | 52.80 | 53.46 | 386,836 | +0.44(+0.83%) |
May 17, 2024 | 52.94 | 53.32 | 52.63 | 53.02 | 743,317 | +0.26(+0.49%) |
May 16, 2024 | 53.05 | 53.50 | 52.71 | 52.76 | 433,777 | -0.38(-0.71%) |
May 15, 2024 | 53.37 | 53.46 | 52.97 | 53.14 | 475,171 | +0.16(+0.30%) |
May 14, 2024 | 52.28 | 53.15 | 52.28 | 52.98 | 625,844 | +0.73(+1.39%) |
May 13, 2024 | 51.83 | 52.50 | 51.78 | 52.26 | 505,841 | +0.81(+1.57%) |
May 10, 2024 | 51.75 | 51.94 | 51.21 | 51.45 | 494,374 | +0.00(+0.00%) |
May 09, 2024 | 51.93 | 52.12 | 51.27 | 51.45 | 588,337 | -0.49(-0.94%) |
May 08, 2024 | 50.52 | 52.02 | 50.52 | 51.94 | 721,375 | +1.14(+2.25%) |
May 07, 2024 | 49.58 | 51.24 | 49.51 | 50.80 | 778,155 | +1.34(+2.71%) |
May 06, 2024 | 49.64 | 50.02 | 48.89 | 49.45 | 670,428 | +0.33(+0.67%) |
May 03, 2024 | 49.21 | 49.63 | 48.43 | 49.13 | 750,503 | +0.77(+1.58%) |
May 02, 2024 | 47.94 | 48.42 | 47.06 | 48.36 | 799,825 | +0.59(+1.23%) |
May 01, 2024 | 46.33 | 49.07 | 46.33 | 47.77 | 1,129,656 | -0.82(-1.68%) |
Apr 30, 2024 | 49.27 | 49.81 | 48.51 | 48.59 | 1,633,387 | -1.08(-2.18%) |
Apr 29, 2024 | 49.89 | 50.56 | 49.67 | 49.67 | 722,871 | -0.14(-0.28%) |
Apr 26, 2024 | 49.36 | 49.99 | 49.26 | 49.81 | 537,304 | +0.52(+1.05%) |
Apr 25, 2024 | 48.47 | 49.48 | 48.47 | 49.29 | 475,350 | +0.34(+0.69%) |
Apr 24, 2024 | 48.28 | 49.10 | 48.26 | 48.96 | 711,995 | +0.77(+1.59%) |
Apr 23, 2024 | 47.02 | 48.55 | 46.48 | 48.19 | 692,886 | +1.08(+2.30%) |
Apr 22, 2024 | 46.81 | 47.46 | 46.49 | 47.11 | 481,926 | +0.72(+1.54%) |
Apr 19, 2024 | 46.12 | 46.88 | 45.97 | 46.39 | 423,749 | +0.12(+0.26%) |
Apr 18, 2024 | 46.50 | 46.76 | 46.04 | 46.27 | 423,570 | -0.05(-0.11%) |
Apr 17, 2024 | 47.15 | 47.26 | 46.25 | 46.32 | 319,804 | -0.52(-1.10%) |
Apr 16, 2024 | 46.66 | 47.14 | 46.29 | 46.84 | 446,216 | +0.02(+0.04%) |
Apr 15, 2024 | 47.13 | 47.48 | 46.48 | 46.82 | 414,619 | -0.14(-0.30%) |
Apr 12, 2024 | 47.78 | 47.89 | 46.77 | 46.96 | 338,142 | -1.26(-2.62%) |
Apr 11, 2024 | 47.80 | 48.26 | 47.30 | 48.22 | 321,031 | +0.57(+1.19%) |
Apr 10, 2024 | 48.47 | 48.47 | 47.50 | 47.65 | 399,983 | -1.45(-2.96%) |
Apr 09, 2024 | 48.47 | 49.12 | 48.42 | 49.11 | 424,900 | +0.70(+1.44%) |
Apr 08, 2024 | 48.40 | 48.82 | 48.28 | 48.41 | 476,588 | +0.16(+0.33%) |
Apr 05, 2024 | 47.80 | 48.32 | 47.65 | 48.25 | 530,474 | +0.40(+0.83%) |
Apr 04, 2024 | 49.39 | 49.46 | 47.71 | 47.85 | 333,853 | -1.10(-2.25%) |
Apr 03, 2024 | 48.32 | 49.01 | 48.06 | 48.96 | 414,022 | +0.40(+0.82%) |
Apr 02, 2024 | 48.70 | 48.91 | 48.22 | 48.56 | 488,353 | -0.42(-0.85%) |
Apr 01, 2024 | 49.38 | 49.41 | 48.64 | 48.98 | 297,671 | -0.32(-0.65%) |
Mar 28, 2024 | 49.04 | 49.34 | 48.94 | 49.29 | 421,551 | +0.11(+0.22%) |
Mar 27, 2024 | 48.35 | 49.18 | 48.35 | 49.18 | 375,308 | +1.06(+2.21%) |
Mar 26, 2024 | 48.31 | 48.47 | 47.88 | 48.12 | 380,328 | -0.05(-0.10%) |
Mar 25, 2024 | 47.35 | 48.22 | 47.35 | 48.17 | 352,546 | +0.66(+1.38%) |
Mar 22, 2024 | 47.47 | 48.18 | 47.37 | 47.51 | 765,827 | -0.04(-0.08%) |
Mar 21, 2024 | 47.09 | 48.18 | 46.99 | 47.55 | 579,091 | +0.83(+1.77%) |
Mar 20, 2024 | 45.98 | 46.82 | 45.86 | 46.73 | 555,221 | +0.55(+1.18%) |
Mar 19, 2024 | 45.71 | 46.38 | 45.24 | 46.18 | 671,618 | +0.32(+0.69%) |
Mar 18, 2024 | 47.02 | 47.14 | 45.85 | 45.86 | 746,351 | -0.86(-1.83%) |
Mar 15, 2024 | 47.15 | 47.45 | 46.70 | 46.72 | 1,417,602 | -0.51(-1.07%) |
Mar 14, 2024 | 48.10 | 48.28 | 46.96 | 47.23 | 743,008 | -0.92(-1.92%) |
Mar 13, 2024 | 46.77 | 48.32 | 46.57 | 48.15 | 1,018,363 | +1.19(+2.54%) |
Mar 12, 2024 | 46.88 | 46.99 | 46.41 | 46.96 | 486,436 | +0.33(+0.70%) |
Mar 11, 2024 | 46.14 | 46.68 | 45.85 | 46.63 | 682,192 | +0.32(+0.69%) |
Mar 08, 2024 | 47.41 | 47.47 | 46.29 | 46.31 | 369,165 | -0.72(-1.52%) |
Mar 07, 2024 | 47.27 | 47.41 | 46.93 | 47.03 | 432,533 | -0.13(-0.27%) |
Mar 06, 2024 | 47.48 | 47.54 | 46.92 | 47.16 | 380,447 | +0.16(+0.34%) |
Mar 05, 2024 | 46.79 | 47.45 | 46.63 | 47.00 | 572,651 | -0.01(-0.02%) |
Mar 04, 2024 | 47.27 | 47.60 | 46.58 | 47.01 | 542,789 | +0.02(+0.04%) |