Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 45.95 | 46.09 | 45.32 | 45.36 | 1,095,400 | -1.24(-2.66%) |
May 28, 2024 | 45.87 | 47.34 | 45.65 | 46.60 | 1,346,274 | +0.98(+2.15%) |
May 24, 2024 | 45.85 | 46.28 | 45.40 | 45.62 | 825,655 | -0.05(-0.11%) |
May 23, 2024 | 46.65 | 46.65 | 45.34 | 45.67 | 1,050,418 | -0.96(-2.06%) |
May 22, 2024 | 46.85 | 47.77 | 46.22 | 46.63 | 870,382 | -0.26(-0.55%) |
May 21, 2024 | 48.08 | 48.56 | 46.78 | 46.89 | 1,201,097 | -1.42(-2.94%) |
May 20, 2024 | 48.98 | 49.00 | 47.79 | 48.31 | 1,597,015 | -0.67(-1.37%) |
May 17, 2024 | 50.14 | 51.74 | 48.18 | 48.98 | 5,602,877 | -8.29(-14.48%) |
May 16, 2024 | 56.58 | 58.34 | 55.91 | 57.27 | 1,049,106 | +0.69(+1.22%) |
May 15, 2024 | 57.93 | 58.05 | 55.77 | 56.58 | 807,646 | -0.71(-1.24%) |
May 14, 2024 | 58.00 | 59.71 | 56.80 | 57.29 | 885,913 | +0.27(+0.47%) |
May 13, 2024 | 56.31 | 58.51 | 56.25 | 57.02 | 982,993 | +0.75(+1.33%) |
May 10, 2024 | 54.27 | 56.40 | 54.01 | 56.27 | 821,678 | +2.53(+4.71%) |
May 09, 2024 | 53.99 | 54.40 | 53.59 | 53.74 | 515,713 | -0.17(-0.32%) |
May 08, 2024 | 53.32 | 53.92 | 52.35 | 53.91 | 686,446 | +0.26(+0.48%) |
May 07, 2024 | 55.41 | 55.51 | 53.39 | 53.65 | 926,292 | -1.85(-3.33%) |
May 06, 2024 | 56.69 | 57.21 | 54.66 | 55.50 | 932,496 | -0.67(-1.19%) |
May 03, 2024 | 58.59 | 59.46 | 56.06 | 56.17 | 623,374 | -1.01(-1.77%) |
May 02, 2024 | 57.00 | 57.45 | 56.41 | 57.18 | 434,399 | +0.82(+1.45%) |
May 01, 2024 | 58.18 | 58.38 | 55.75 | 56.36 | 639,834 | -1.83(-3.14%) |
Apr 30, 2024 | 58.81 | 58.96 | 57.82 | 58.19 | 505,757 | -1.09(-1.84%) |
Apr 29, 2024 | 59.71 | 60.96 | 58.87 | 59.28 | 515,731 | -0.04(-0.07%) |
Apr 26, 2024 | 60.40 | 61.01 | 59.27 | 59.32 | 481,518 | -1.37(-2.26%) |
Apr 25, 2024 | 60.98 | 62.30 | 60.58 | 60.69 | 563,438 | -0.38(-0.62%) |
Apr 24, 2024 | 60.57 | 61.42 | 60.30 | 61.07 | 388,189 | +0.23(+0.38%) |
Apr 23, 2024 | 59.53 | 61.06 | 59.37 | 60.84 | 555,478 | +1.24(+2.08%) |
Apr 22, 2024 | 59.00 | 59.94 | 58.41 | 59.60 | 749,312 | +0.90(+1.53%) |
Apr 19, 2024 | 56.09 | 58.72 | 56.09 | 58.70 | 801,161 | +2.32(+4.11%) |
Apr 18, 2024 | 55.87 | 56.51 | 55.38 | 56.38 | 771,968 | +0.51(+0.91%) |
Apr 17, 2024 | 59.58 | 60.01 | 54.87 | 55.87 | 1,436,246 | -4.22(-7.02%) |
Apr 16, 2024 | 60.21 | 60.48 | 59.28 | 60.09 | 721,462 | -0.75(-1.23%) |
Apr 15, 2024 | 59.12 | 61.12 | 59.12 | 60.84 | 993,073 | +1.68(+2.84%) |
Apr 12, 2024 | 58.52 | 59.90 | 56.79 | 59.16 | 1,336,117 | +0.37(+0.63%) |
Apr 11, 2024 | 61.35 | 61.52 | 58.58 | 58.79 | 1,374,910 | -2.37(-3.88%) |
Apr 10, 2024 | 62.42 | 62.86 | 60.50 | 61.16 | 1,560,776 | -2.79(-4.36%) |
Apr 09, 2024 | 65.12 | 65.18 | 63.70 | 63.95 | 824,898 | -1.08(-1.66%) |
Apr 08, 2024 | 63.40 | 65.54 | 63.26 | 65.03 | 844,802 | +2.13(+3.39%) |
Apr 05, 2024 | 63.80 | 64.15 | 62.48 | 62.89 | 871,879 | -1.38(-2.15%) |
Apr 04, 2024 | 69.12 | 69.65 | 63.80 | 64.27 | 1,200,761 | -4.41(-6.42%) |
Apr 03, 2024 | 70.18 | 70.47 | 68.03 | 68.68 | 570,713 | -1.49(-2.12%) |
Apr 02, 2024 | 69.79 | 70.41 | 68.86 | 70.17 | 865,591 | +0.29(+0.42%) |