Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 46.00 | 47.38 | 45.96 | 46.96 | 265,931 | +0.96(+2.09%) |
May 24, 2024 | 47.13 | 48.09 | 45.90 | 46.00 | 397,420 | -0.52(-1.12%) |
May 23, 2024 | 52.31 | 52.31 | 45.55 | 46.52 | 737,223 | -6.76(-12.69%) |
May 22, 2024 | 52.81 | 53.28 | 52.69 | 53.28 | 180,039 | +0.27(+0.51%) |
May 21, 2024 | 53.44 | 53.67 | 52.69 | 53.01 | 151,378 | -0.28(-0.53%) |
May 20, 2024 | 54.10 | 54.16 | 53.24 | 53.29 | 132,937 | -0.78(-1.44%) |
May 17, 2024 | 54.44 | 54.44 | 53.99 | 54.07 | 112,142 | -0.26(-0.48%) |
May 16, 2024 | 53.57 | 54.37 | 53.56 | 54.33 | 117,521 | +0.76(+1.42%) |
May 15, 2024 | 54.29 | 54.37 | 53.54 | 53.57 | 108,260 | -0.46(-0.85%) |
May 14, 2024 | 54.21 | 54.30 | 53.74 | 54.03 | 96,485 | +0.32(+0.60%) |
May 13, 2024 | 54.38 | 54.53 | 53.63 | 53.71 | 101,699 | -0.31(-0.57%) |
May 10, 2024 | 54.08 | 54.26 | 53.69 | 54.02 | 98,654 | +0.02(+0.04%) |
May 09, 2024 | 53.62 | 54.06 | 53.36 | 54.00 | 116,627 | +0.50(+0.93%) |
May 08, 2024 | 52.75 | 53.51 | 52.60 | 53.50 | 89,938 | +0.53(+1.00%) |
May 07, 2024 | 53.30 | 53.73 | 52.90 | 52.97 | 141,601 | -0.24(-0.45%) |
May 06, 2024 | 53.64 | 53.73 | 53.00 | 53.21 | 127,532 | -0.18(-0.34%) |
May 03, 2024 | 53.26 | 53.55 | 52.29 | 53.39 | 130,515 | +0.55(+1.04%) |
May 02, 2024 | 52.17 | 53.10 | 52.17 | 52.84 | 170,895 | +0.64(+1.23%) |
May 01, 2024 | 51.44 | 52.38 | 51.42 | 52.20 | 192,323 | +0.77(+1.50%) |
Apr 30, 2024 | 51.55 | 51.57 | 51.03 | 51.43 | 149,383 | -0.15(-0.29%) |
Apr 29, 2024 | 50.79 | 51.77 | 50.70 | 51.58 | 147,392 | +0.78(+1.54%) |
Apr 26, 2024 | 51.12 | 51.42 | 50.60 | 50.80 | 111,685 | -0.45(-0.88%) |
Apr 25, 2024 | 51.81 | 51.81 | 50.53 | 51.25 | 215,949 | -0.66(-1.27%) |
Apr 24, 2024 | 51.50 | 52.08 | 51.09 | 51.91 | 1,694,008 | +0.04(+0.08%) |
Apr 23, 2024 | 50.74 | 52.27 | 50.74 | 51.87 | 497,639 | +1.18(+2.33%) |
Apr 22, 2024 | 51.47 | 51.55 | 50.60 | 50.69 | 277,029 | -0.77(-1.50%) |
Apr 19, 2024 | 50.47 | 51.52 | 50.41 | 51.46 | 190,844 | +0.96(+1.90%) |
Apr 18, 2024 | 49.84 | 50.85 | 49.84 | 50.50 | 226,759 | +1.14(+2.31%) |
Apr 17, 2024 | 49.91 | 50.19 | 49.36 | 49.36 | 181,381 | -0.18(-0.36%) |
Apr 16, 2024 | 49.23 | 49.83 | 48.97 | 49.54 | 162,632 | +0.10(+0.20%) |
Apr 15, 2024 | 48.67 | 49.72 | 48.37 | 49.44 | 216,761 | +0.89(+1.83%) |
Apr 12, 2024 | 49.00 | 49.15 | 48.43 | 48.55 | 143,598 | -0.50(-1.02%) |
Apr 11, 2024 | 48.92 | 49.30 | 48.56 | 49.05 | 148,923 | +0.46(+0.95%) |
Apr 10, 2024 | 50.11 | 50.13 | 48.06 | 48.59 | 211,727 | -1.78(-3.53%) |
Apr 09, 2024 | 50.74 | 51.01 | 50.25 | 50.37 | 182,607 | -0.25(-0.49%) |
Apr 08, 2024 | 48.20 | 50.69 | 48.20 | 50.62 | 391,223 | +2.70(+5.63%) |
Apr 05, 2024 | 49.20 | 49.48 | 47.74 | 47.92 | 237,533 | -1.43(-2.90%) |
Apr 04, 2024 | 49.86 | 50.15 | 49.29 | 49.35 | 222,723 | -0.16(-0.32%) |
Apr 03, 2024 | 49.80 | 50.23 | 49.31 | 49.51 | 154,018 | -0.41(-0.83%) |
Apr 02, 2024 | 50.13 | 50.61 | 49.80 | 49.92 | 300,059 | -0.28(-0.55%) |