Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 50.89 | 51.68 | 50.89 | 51.65 | 1,419 | +0.99(+1.95%) |
May 30, 2024 | 50.67 | 50.67 | 50.61 | 50.66 | 1,364 | +0.80(+1.60%) |
May 29, 2024 | 50.17 | 50.17 | 49.87 | 49.87 | 212 | -0.77(-1.51%) |
May 28, 2024 | 50.93 | 50.93 | 50.55 | 50.63 | 1,370 | -0.27(-0.53%) |
May 24, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 100 | +0.24(+0.48%) |
May 23, 2024 | 50.79 | 50.79 | 50.66 | 50.66 | 127 | -0.97(-1.88%) |
May 22, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 5 | -0.40(-0.78%) |
May 21, 2024 | 52.00 | 52.04 | 52.00 | 52.04 | 307 | -0.28(-0.54%) |
May 20, 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 556 | -0.29(-0.56%) |
May 17, 2024 | 52.76 | 52.76 | 52.61 | 52.61 | 273 | -0.20(-0.37%) |
May 16, 2024 | 52.76 | 52.81 | 52.76 | 52.81 | 189 | -0.05(-0.09%) |
May 15, 2024 | 52.66 | 52.85 | 52.66 | 52.85 | 405 | +0.02(+0.04%) |
May 14, 2024 | 52.67 | 52.83 | 52.67 | 52.83 | 694 | +0.59(+1.14%) |
May 13, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 3 | +0.28(+0.54%) |
May 10, 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 165 | -0.03(-0.06%) |
May 09, 2024 | 51.10 | 51.99 | 51.10 | 51.99 | 952 | +1.04(+2.04%) |
May 08, 2024 | 50.88 | 50.95 | 50.88 | 50.95 | 282 | -0.91(-1.76%) |
May 07, 2024 | 51.88 | 51.88 | 51.86 | 51.86 | 152 | +0.16(+0.31%) |
May 06, 2024 | 51.49 | 51.70 | 51.49 | 51.70 | 244 | +0.55(+1.07%) |
May 03, 2024 | 51.98 | 51.98 | 51.08 | 51.16 | 519 | -0.22(-0.44%) |
May 02, 2024 | 51.02 | 51.38 | 51.02 | 51.38 | 2,403 | +0.66(+1.30%) |
May 01, 2024 | 50.40 | 51.25 | 50.40 | 50.72 | 1,006 | +0.39(+0.77%) |
Apr 30, 2024 | 50.38 | 50.43 | 50.33 | 50.33 | 523 | -0.37(-0.72%) |
Apr 29, 2024 | 50.63 | 50.70 | 50.63 | 50.70 | 381 | +0.21(+0.42%) |
Apr 26, 2024 | 50.59 | 50.59 | 50.49 | 50.49 | 481 | +0.17(+0.34%) |
Apr 25, 2024 | 50.22 | 50.38 | 50.22 | 50.32 | 2,878 | -0.45(-0.88%) |
Apr 24, 2024 | 50.39 | 50.76 | 50.33 | 50.76 | 515 | +0.23(+0.45%) |
Apr 23, 2024 | 50.25 | 50.58 | 50.25 | 50.53 | 589 | +0.64(+1.29%) |
Apr 22, 2024 | 50.07 | 50.07 | 49.89 | 49.89 | 283 | +0.35(+0.70%) |
Apr 19, 2024 | 48.84 | 49.54 | 48.84 | 49.54 | 360 | +0.69(+1.42%) |
Apr 18, 2024 | 48.68 | 49.03 | 48.68 | 48.85 | 329 | +0.42(+0.86%) |
Apr 17, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 210 | +0.15(+0.32%) |
Apr 16, 2024 | 48.77 | 48.77 | 48.23 | 48.28 | 985 | -0.66(-1.35%) |
Apr 15, 2024 | 49.10 | 49.10 | 48.94 | 48.94 | 1,388 | -0.38(-0.77%) |
Apr 12, 2024 | 49.76 | 49.76 | 49.32 | 49.32 | 455 | -0.71(-1.42%) |
Apr 11, 2024 | 50.06 | 50.06 | 50.03 | 50.03 | 391 | +0.32(+0.64%) |
Apr 10, 2024 | 50.05 | 50.05 | 49.52 | 49.71 | 1,023 | -1.37(-2.68%) |
Apr 09, 2024 | 51.01 | 51.08 | 51.01 | 51.08 | 1,396 | +0.20(+0.39%) |
Apr 08, 2024 | 50.89 | 50.89 | 50.88 | 50.88 | 175 | +0.42(+0.83%) |
Apr 05, 2024 | 50.49 | 50.49 | 50.46 | 50.46 | 395 | +0.00(+0.01%) |
Apr 04, 2024 | 50.99 | 51.08 | 50.46 | 50.46 | 2,532 | -0.20(-0.39%) |
Apr 03, 2024 | 50.68 | 50.68 | 50.66 | 50.66 | 167 | +0.25(+0.49%) |
Apr 02, 2024 | 50.73 | 50.76 | 50.26 | 50.41 | 6,872 | -0.64(-1.25%) |