Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 50.19 | 50.29 | 49.05 | 49.46 | 3,324,930 | -0.93(-1.85%) |
May 30, 2024 | 52.68 | 52.71 | 50.20 | 50.39 | 2,886,769 | -2.75(-5.18%) |
May 29, 2024 | 53.51 | 54.26 | 53.05 | 53.14 | 1,535,041 | -1.04(-1.92%) |
May 28, 2024 | 56.20 | 56.35 | 54.05 | 54.18 | 2,454,548 | -1.98(-3.53%) |
May 24, 2024 | 60.36 | 60.63 | 55.70 | 56.16 | 2,816,670 | -4.64(-7.63%) |
May 23, 2024 | 63.42 | 63.42 | 60.78 | 60.80 | 1,136,585 | -2.24(-3.55%) |
May 22, 2024 | 61.19 | 63.16 | 61.08 | 63.04 | 1,276,597 | +1.99(+3.26%) |
May 21, 2024 | 62.00 | 62.27 | 60.78 | 61.05 | 1,313,923 | -1.25(-2.01%) |
May 20, 2024 | 63.63 | 63.63 | 61.98 | 62.30 | 1,364,208 | -1.03(-1.63%) |
May 17, 2024 | 62.86 | 63.39 | 62.22 | 63.33 | 1,131,709 | +0.83(+1.33%) |
May 16, 2024 | 62.67 | 63.05 | 61.80 | 62.50 | 1,320,319 | -0.10(-0.16%) |
May 15, 2024 | 62.81 | 63.18 | 62.06 | 62.60 | 1,904,560 | +0.50(+0.81%) |
May 14, 2024 | 62.00 | 62.70 | 61.31 | 62.10 | 1,808,117 | +0.25(+0.40%) |
May 13, 2024 | 61.00 | 61.90 | 60.75 | 61.85 | 1,984,946 | +1.15(+1.89%) |
May 10, 2024 | 59.35 | 60.71 | 59.35 | 60.70 | 1,730,447 | +1.55(+2.62%) |
May 09, 2024 | 58.84 | 59.18 | 58.44 | 59.15 | 1,236,991 | +0.19(+0.32%) |
May 08, 2024 | 58.85 | 59.32 | 58.48 | 58.96 | 1,832,900 | -0.22(-0.37%) |
May 07, 2024 | 58.34 | 59.65 | 57.57 | 59.18 | 1,050,269 | +1.01(+1.74%) |
May 06, 2024 | 57.80 | 59.01 | 57.41 | 58.17 | 1,072,540 | +0.88(+1.54%) |
May 03, 2024 | 58.90 | 59.56 | 57.01 | 57.29 | 1,725,027 | -0.44(-0.76%) |
May 02, 2024 | 57.82 | 58.24 | 54.25 | 57.73 | 3,299,293 | +0.04(+0.07%) |
May 01, 2024 | 59.52 | 60.50 | 54.84 | 57.69 | 5,154,492 | -3.68(-6.00%) |
Apr 30, 2024 | 62.23 | 62.42 | 60.58 | 61.37 | 3,023,854 | -0.61(-0.98%) |
Apr 29, 2024 | 61.21 | 62.84 | 61.04 | 61.98 | 1,641,593 | +1.00(+1.64%) |
Apr 26, 2024 | 59.87 | 61.10 | 59.74 | 60.98 | 984,130 | +1.40(+2.35%) |
Apr 25, 2024 | 59.05 | 60.28 | 58.48 | 59.58 | 1,197,945 | -0.12(-0.20%) |
Apr 24, 2024 | 59.33 | 59.74 | 58.07 | 59.70 | 1,613,465 | +0.42(+0.71%) |
Apr 23, 2024 | 58.94 | 59.39 | 58.45 | 59.28 | 1,394,743 | +0.33(+0.56%) |
Apr 22, 2024 | 59.32 | 59.45 | 58.19 | 58.95 | 1,458,651 | +0.20(+0.34%) |
Apr 19, 2024 | 61.00 | 61.51 | 58.66 | 58.75 | 1,645,765 | -2.20(-3.61%) |
Apr 18, 2024 | 61.26 | 61.79 | 60.43 | 60.95 | 1,416,678 | -0.39(-0.64%) |
Apr 17, 2024 | 59.66 | 62.24 | 59.29 | 61.34 | 2,135,922 | +2.74(+4.68%) |
Apr 16, 2024 | 59.51 | 59.51 | 57.97 | 58.60 | 1,521,531 | -1.07(-1.79%) |
Apr 15, 2024 | 61.03 | 61.03 | 59.35 | 59.67 | 1,139,777 | -0.97(-1.60%) |
Apr 12, 2024 | 62.26 | 62.60 | 60.55 | 60.64 | 934,527 | -2.13(-3.39%) |
Apr 11, 2024 | 62.34 | 62.99 | 61.50 | 62.77 | 680,762 | +0.53(+0.85%) |
Apr 10, 2024 | 62.57 | 63.16 | 61.29 | 62.24 | 944,395 | -1.86(-2.90%) |
Apr 09, 2024 | 62.98 | 64.38 | 62.69 | 64.10 | 1,242,758 | +1.55(+2.48%) |
Apr 08, 2024 | 61.10 | 62.61 | 61.10 | 62.55 | 1,550,046 | +1.51(+2.47%) |
Apr 05, 2024 | 64.21 | 64.34 | 61.01 | 61.04 | 2,255,229 | -3.17(-4.94%) |
Apr 04, 2024 | 64.20 | 65.91 | 61.35 | 64.21 | 4,273,318 | -0.34(-0.53%) |
Apr 03, 2024 | 64.66 | 65.31 | 63.90 | 64.55 | 987,600 | -0.13(-0.20%) |
Apr 02, 2024 | 64.12 | 64.83 | 63.01 | 64.68 | 1,136,647 | -0.31(-0.48%) |