Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 50.51 | 51.94 | 50.20 | 51.87 | 400,139 | +1.13(+2.23%) |
May 30, 2024 | 50.64 | 51.29 | 50.61 | 50.74 | 340,639 | -0.06(-0.12%) |
May 29, 2024 | 52.14 | 52.20 | 50.75 | 50.80 | 491,388 | -1.57(-3.00%) |
May 28, 2024 | 51.33 | 52.57 | 51.02 | 52.37 | 664,063 | +1.80(+3.56%) |
May 24, 2024 | 51.42 | 51.42 | 50.32 | 50.57 | 348,441 | -0.32(-0.63%) |
May 23, 2024 | 51.27 | 51.73 | 50.23 | 50.89 | 528,579 | +0.23(+0.45%) |
May 22, 2024 | 51.79 | 51.87 | 50.19 | 50.66 | 464,881 | -1.46(-2.80%) |
May 21, 2024 | 51.80 | 52.57 | 51.80 | 52.12 | 312,996 | -0.07(-0.13%) |
May 20, 2024 | 52.75 | 53.27 | 52.07 | 52.19 | 571,777 | -0.19(-0.36%) |
May 17, 2024 | 52.85 | 53.12 | 52.31 | 52.38 | 541,960 | -0.13(-0.25%) |
May 16, 2024 | 52.42 | 53.01 | 51.84 | 52.51 | 878,533 | +1.52(+2.98%) |
May 15, 2024 | 50.97 | 51.99 | 48.97 | 50.99 | 1,063,134 | -0.63(-1.22%) |
May 14, 2024 | 50.26 | 51.98 | 50.00 | 51.62 | 697,259 | +0.88(+1.73%) |
May 13, 2024 | 50.18 | 50.82 | 49.99 | 50.74 | 526,057 | +0.58(+1.16%) |
May 10, 2024 | 51.80 | 52.06 | 50.07 | 50.16 | 450,855 | -1.68(-3.24%) |
May 09, 2024 | 51.38 | 52.60 | 51.09 | 51.84 | 421,312 | +0.60(+1.17%) |
May 08, 2024 | 50.70 | 51.95 | 50.70 | 51.24 | 836,086 | +0.20(+0.39%) |
May 07, 2024 | 50.48 | 51.29 | 50.40 | 51.04 | 490,451 | +0.45(+0.89%) |
May 06, 2024 | 50.52 | 51.63 | 50.31 | 50.59 | 460,405 | +0.60(+1.20%) |
May 03, 2024 | 49.36 | 50.12 | 48.61 | 49.99 | 541,382 | +1.15(+2.35%) |
May 02, 2024 | 47.07 | 49.08 | 47.01 | 48.84 | 752,981 | +0.62(+1.29%) |
May 01, 2024 | 48.67 | 49.08 | 47.70 | 48.22 | 739,132 | -0.33(-0.68%) |
Apr 30, 2024 | 49.60 | 49.98 | 48.20 | 48.55 | 858,845 | -1.68(-3.34%) |
Apr 29, 2024 | 49.92 | 50.95 | 49.76 | 50.23 | 366,297 | +0.05(+0.10%) |
Apr 26, 2024 | 49.58 | 50.36 | 49.46 | 50.18 | 370,286 | +0.99(+2.01%) |
Apr 25, 2024 | 49.67 | 49.67 | 49.07 | 49.19 | 402,876 | -0.51(-1.03%) |
Apr 24, 2024 | 50.17 | 50.30 | 49.49 | 49.70 | 328,483 | -1.07(-2.11%) |
Apr 23, 2024 | 49.44 | 51.00 | 49.44 | 50.77 | 405,745 | +0.82(+1.64%) |
Apr 22, 2024 | 49.18 | 50.69 | 48.59 | 49.95 | 490,463 | +0.27(+0.54%) |
Apr 19, 2024 | 49.30 | 49.88 | 49.18 | 49.68 | 439,754 | +0.76(+1.55%) |
Apr 18, 2024 | 49.92 | 50.35 | 48.87 | 48.92 | 472,638 | -0.89(-1.79%) |
Apr 17, 2024 | 51.19 | 51.73 | 49.80 | 49.81 | 446,782 | -1.35(-2.64%) |
Apr 16, 2024 | 51.10 | 51.51 | 50.69 | 51.16 | 415,259 | -0.16(-0.31%) |
Apr 15, 2024 | 51.97 | 52.19 | 51.07 | 51.32 | 331,569 | -0.23(-0.45%) |
Apr 12, 2024 | 53.09 | 53.40 | 51.35 | 51.55 | 364,956 | -1.03(-1.96%) |
Apr 11, 2024 | 53.23 | 53.23 | 52.06 | 52.58 | 309,968 | -0.34(-0.64%) |
Apr 10, 2024 | 51.97 | 53.33 | 51.79 | 52.92 | 411,776 | +0.40(+0.76%) |
Apr 09, 2024 | 53.18 | 53.48 | 52.22 | 52.52 | 318,322 | -0.35(-0.66%) |
Apr 08, 2024 | 53.16 | 53.42 | 52.38 | 52.87 | 562,266 | -0.29(-0.55%) |
Apr 05, 2024 | 52.51 | 53.58 | 51.83 | 53.16 | 506,967 | +0.85(+1.62%) |
Apr 04, 2024 | 53.08 | 53.27 | 52.24 | 52.31 | 866,017 | -1.03(-1.93%) |
Apr 03, 2024 | 51.25 | 53.48 | 51.17 | 53.34 | 1,019,304 | +2.05(+4.00%) |
Apr 02, 2024 | 50.25 | 51.30 | 50.18 | 51.29 | 652,448 | +0.85(+1.69%) |