Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 47.67 | 48.33 | 47.66 | 48.33 | 5,675 | +0.98(+2.07%) |
May 30, 2024 | 47.58 | 47.71 | 47.35 | 47.35 | 1,821 | +0.04(+0.08%) |
May 29, 2024 | 47.96 | 47.96 | 47.23 | 47.31 | 2,168 | -0.81(-1.68%) |
May 28, 2024 | 47.88 | 48.18 | 47.83 | 48.12 | 5,600 | +0.86(+1.82%) |
May 24, 2024 | 47.13 | 47.26 | 47.13 | 47.26 | 812 | +0.12(+0.25%) |
May 23, 2024 | 47.80 | 47.95 | 47.09 | 47.14 | 4,805 | -0.40(-0.84%) |
May 22, 2024 | 48.39 | 48.39 | 47.30 | 47.54 | 8,763 | -1.01(-2.09%) |
May 21, 2024 | 48.59 | 48.67 | 48.55 | 48.55 | 5,828 | -0.08(-0.16%) |
May 20, 2024 | 48.70 | 48.79 | 48.47 | 48.63 | 18,604 | +0.22(+0.45%) |
May 17, 2024 | 48.19 | 48.53 | 48.14 | 48.41 | 5,553 | +0.52(+1.09%) |
May 16, 2024 | 48.11 | 48.19 | 47.89 | 47.89 | 4,154 | -0.24(-0.50%) |
May 15, 2024 | 47.65 | 48.13 | 47.65 | 48.13 | 2,262 | +0.18(+0.38%) |
May 14, 2024 | 47.57 | 48.02 | 47.57 | 47.95 | 3,008 | +0.26(+0.55%) |
May 13, 2024 | 47.64 | 47.77 | 47.64 | 47.69 | 1,960 | -0.17(-0.36%) |
May 10, 2024 | 48.34 | 48.34 | 47.78 | 47.86 | 3,352 | -0.75(-1.55%) |
May 09, 2024 | 48.73 | 48.73 | 48.48 | 48.62 | 4,096 | +0.52(+1.07%) |
May 08, 2024 | 47.96 | 48.30 | 47.96 | 48.10 | 4,440 | -0.18(-0.36%) |
May 07, 2024 | 48.36 | 48.54 | 48.26 | 48.28 | 98,412 | +0.15(+0.30%) |
May 06, 2024 | 48.21 | 48.68 | 48.11 | 48.13 | 4,392 | +0.19(+0.40%) |
May 03, 2024 | 47.77 | 47.94 | 47.50 | 47.94 | 3,367 | +0.63(+1.32%) |
May 02, 2024 | 47.37 | 47.63 | 47.31 | 47.31 | 40,424 | +0.46(+0.99%) |
May 01, 2024 | 47.71 | 47.71 | 46.65 | 46.85 | 7,556 | -0.87(-1.82%) |
Apr 30, 2024 | 49.70 | 49.70 | 47.72 | 47.72 | 2,423 | -2.27(-4.54%) |
Apr 29, 2024 | 49.91 | 49.99 | 49.81 | 49.99 | 2,184 | +0.18(+0.36%) |
Apr 26, 2024 | 49.27 | 49.81 | 49.27 | 49.81 | 1,289 | +0.20(+0.40%) |
Apr 25, 2024 | 48.85 | 49.61 | 48.85 | 49.61 | 12,421 | +0.37(+0.76%) |
Apr 24, 2024 | 48.94 | 49.24 | 48.94 | 49.24 | 2,011 | +0.07(+0.14%) |
Apr 23, 2024 | 48.83 | 49.26 | 48.76 | 49.17 | 1,963 | +0.36(+0.73%) |
Apr 22, 2024 | 48.19 | 49.15 | 48.19 | 48.81 | 7,103 | +0.38(+0.78%) |
Apr 19, 2024 | 48.71 | 48.71 | 48.31 | 48.43 | 968 | +0.33(+0.69%) |
Apr 18, 2024 | 48.73 | 48.77 | 48.00 | 48.10 | 1,906 | -0.39(-0.80%) |
Apr 17, 2024 | 49.05 | 49.05 | 48.49 | 48.49 | 3,531 | -0.64(-1.31%) |
Apr 16, 2024 | 48.96 | 49.23 | 48.53 | 49.13 | 4,183 | -0.23(-0.47%) |
Apr 15, 2024 | 50.37 | 50.37 | 49.29 | 49.36 | 8,929 | -0.71(-1.42%) |
Apr 12, 2024 | 51.11 | 51.20 | 49.96 | 50.07 | 6,540 | -0.56(-1.11%) |
Apr 11, 2024 | 50.65 | 50.65 | 50.28 | 50.63 | 3,965 | +0.00(+0.00%) |
Apr 10, 2024 | 50.24 | 50.66 | 50.24 | 50.63 | 3,916 | +0.19(+0.38%) |
Apr 09, 2024 | 50.92 | 50.92 | 50.12 | 50.44 | 4,457 | -0.19(-0.38%) |
Apr 08, 2024 | 51.11 | 51.11 | 50.58 | 50.63 | 2,742 | -0.27(-0.53%) |
Apr 05, 2024 | 50.30 | 51.01 | 50.30 | 50.90 | 6,099 | +0.51(+1.01%) |
Apr 04, 2024 | 50.72 | 50.82 | 50.18 | 50.39 | 30,416 | -0.39(-0.77%) |
Apr 03, 2024 | 50.12 | 50.78 | 50.12 | 50.78 | 4,415 | +0.92(+1.85%) |
Apr 02, 2024 | 49.50 | 49.86 | 49.39 | 49.86 | 3,041 | +0.78(+1.59%) |