Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 51.55 | 52.11 | 51.20 | 52.11 | 51,042 | +0.78(+1.52%) |
May 30, 2024 | 51.09 | 51.41 | 51.01 | 51.33 | 96,687 | +0.37(+0.73%) |
May 29, 2024 | 51.12 | 51.12 | 50.87 | 50.96 | 90,763 | -0.57(-1.11%) |
May 28, 2024 | 51.91 | 51.91 | 51.36 | 51.53 | 78,190 | -0.32(-0.62%) |
May 24, 2024 | 51.81 | 51.87 | 51.65 | 51.85 | 227,240 | +0.37(+0.72%) |
May 23, 2024 | 52.28 | 52.28 | 51.36 | 51.48 | 198,072 | -0.56(-1.08%) |
May 22, 2024 | 52.27 | 52.27 | 51.86 | 52.04 | 70,562 | -0.27(-0.52%) |
May 21, 2024 | 52.38 | 52.38 | 52.12 | 52.31 | 79,451 | -0.14(-0.27%) |
May 20, 2024 | 52.47 | 52.59 | 52.31 | 52.45 | 45,600 | +0.03(+0.06%) |
May 17, 2024 | 52.41 | 52.42 | 52.19 | 52.42 | 49,038 | +0.09(+0.17%) |
May 16, 2024 | 52.62 | 52.62 | 52.30 | 52.33 | 72,309 | -0.28(-0.53%) |
May 15, 2024 | 52.44 | 52.61 | 52.35 | 52.61 | 67,888 | +0.48(+0.92%) |
May 14, 2024 | 52.17 | 52.22 | 51.93 | 52.13 | 61,124 | +0.23(+0.44%) |
May 13, 2024 | 52.14 | 52.24 | 51.85 | 51.90 | 66,425 | -0.12(-0.23%) |
May 10, 2024 | 52.04 | 52.08 | 51.90 | 52.02 | 66,417 | +0.20(+0.39%) |
May 09, 2024 | 51.37 | 51.82 | 51.30 | 51.82 | 60,505 | +0.57(+1.11%) |
May 08, 2024 | 51.15 | 51.29 | 51.08 | 51.25 | 58,094 | -0.08(-0.16%) |
May 07, 2024 | 51.46 | 51.53 | 51.30 | 51.33 | 93,884 | -0.02(-0.04%) |
May 06, 2024 | 51.22 | 51.35 | 51.14 | 51.35 | 58,140 | +0.51(+1.00%) |
May 03, 2024 | 50.97 | 51.04 | 50.66 | 50.84 | 96,831 | +0.45(+0.89%) |
May 02, 2024 | 50.52 | 50.52 | 49.97 | 50.39 | 116,955 | +0.32(+0.64%) |
May 01, 2024 | 50.15 | 50.70 | 49.91 | 50.07 | 61,601 | -0.09(-0.18%) |
Apr 30, 2024 | 50.86 | 50.86 | 50.16 | 50.16 | 66,400 | -0.84(-1.65%) |
Apr 29, 2024 | 50.86 | 51.00 | 50.76 | 51.00 | 60,697 | +0.36(+0.71%) |
Apr 26, 2024 | 50.67 | 50.80 | 50.46 | 50.64 | 151,424 | +0.00(+0.00%) |
Apr 25, 2024 | 50.51 | 50.72 | 50.02 | 50.64 | 64,405 | -0.09(-0.18%) |
Apr 24, 2024 | 50.70 | 50.88 | 50.45 | 50.73 | 57,013 | +0.00(+0.00%) |
Apr 23, 2024 | 50.38 | 50.80 | 50.27 | 50.73 | 85,978 | +0.36(+0.71%) |
Apr 22, 2024 | 50.20 | 50.56 | 49.93 | 50.37 | 73,847 | +0.44(+0.88%) |
Apr 19, 2024 | 49.84 | 50.15 | 49.72 | 49.93 | 62,016 | +0.06(+0.12%) |
Apr 18, 2024 | 50.22 | 50.31 | 49.75 | 49.87 | 248,661 | -0.01(-0.02%) |
Apr 17, 2024 | 50.52 | 50.52 | 49.78 | 49.88 | 80,878 | -0.33(-0.66%) |
Apr 16, 2024 | 50.37 | 50.38 | 49.96 | 50.21 | 274,918 | -0.24(-0.48%) |
Apr 15, 2024 | 51.41 | 51.51 | 50.26 | 50.45 | 90,114 | -0.50(-0.98%) |
Apr 12, 2024 | 51.47 | 51.47 | 50.77 | 50.95 | 41,975 | -0.64(-1.24%) |
Apr 11, 2024 | 51.93 | 51.93 | 51.38 | 51.59 | 46,881 | -0.16(-0.31%) |
Apr 10, 2024 | 51.94 | 52.09 | 51.62 | 51.75 | 238,276 | -0.91(-1.73%) |
Apr 09, 2024 | 52.85 | 52.85 | 52.17 | 52.66 | 67,021 | +0.04(+0.08%) |
Apr 08, 2024 | 52.70 | 52.76 | 52.52 | 52.62 | 96,309 | +0.12(+0.23%) |
Apr 05, 2024 | 52.21 | 52.57 | 52.18 | 52.50 | 66,374 | +0.37(+0.71%) |
Apr 04, 2024 | 53.08 | 53.08 | 52.00 | 52.13 | 158,671 | -0.56(-1.06%) |
Apr 03, 2024 | 52.46 | 52.78 | 52.46 | 52.69 | 64,155 | +0.04(+0.08%) |
Apr 02, 2024 | 52.92 | 52.92 | 52.42 | 52.65 | 45,433 | -0.53(-1.00%) |