Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 54.70 | 55.63 | 54.33 | 55.25 | 617,727 | +0.63(+1.15%) |
May 30, 2024 | 53.14 | 54.80 | 52.92 | 54.62 | 615,274 | +1.84(+3.49%) |
May 29, 2024 | 52.07 | 52.89 | 51.72 | 52.78 | 254,001 | +0.15(+0.29%) |
May 28, 2024 | 51.82 | 53.44 | 51.72 | 52.63 | 376,706 | +1.11(+2.15%) |
May 24, 2024 | 50.67 | 51.66 | 50.10 | 51.52 | 336,920 | +1.38(+2.75%) |
May 23, 2024 | 50.58 | 50.58 | 49.58 | 50.14 | 313,747 | -0.24(-0.48%) |
May 22, 2024 | 51.32 | 51.40 | 49.77 | 50.38 | 252,821 | -1.12(-2.17%) |
May 21, 2024 | 50.60 | 51.88 | 50.41 | 51.50 | 350,918 | +0.48(+0.94%) |
May 20, 2024 | 51.27 | 51.69 | 50.98 | 51.02 | 352,644 | -0.40(-0.78%) |
May 17, 2024 | 52.87 | 52.92 | 51.25 | 51.42 | 343,683 | -1.42(-2.69%) |
May 16, 2024 | 53.36 | 53.41 | 52.03 | 52.84 | 293,006 | -0.74(-1.38%) |
May 15, 2024 | 54.35 | 54.46 | 53.46 | 53.58 | 198,502 | -0.37(-0.69%) |
May 14, 2024 | 53.69 | 54.10 | 53.34 | 53.95 | 226,280 | +0.73(+1.37%) |
May 13, 2024 | 53.56 | 54.04 | 53.21 | 53.22 | 149,713 | +0.00(+0.00%) |
May 10, 2024 | 53.01 | 53.90 | 52.64 | 53.22 | 292,217 | -0.10(-0.19%) |
May 09, 2024 | 53.12 | 53.70 | 53.05 | 53.32 | 184,311 | +0.50(+0.95%) |
May 08, 2024 | 51.39 | 53.08 | 51.30 | 52.82 | 315,797 | +1.17(+2.27%) |
May 07, 2024 | 52.35 | 53.10 | 51.59 | 51.65 | 260,835 | -0.45(-0.86%) |
May 06, 2024 | 52.78 | 53.06 | 51.98 | 52.10 | 186,273 | -0.13(-0.25%) |
May 03, 2024 | 52.28 | 52.57 | 51.45 | 52.23 | 252,429 | +1.06(+2.07%) |
May 02, 2024 | 50.18 | 51.59 | 49.84 | 51.17 | 336,469 | +1.62(+3.27%) |
May 01, 2024 | 49.44 | 50.65 | 49.03 | 49.55 | 452,952 | +0.16(+0.32%) |
Apr 30, 2024 | 50.89 | 50.89 | 48.95 | 49.39 | 373,020 | -1.64(-3.21%) |
Apr 29, 2024 | 52.48 | 52.74 | 51.00 | 51.03 | 411,299 | -1.51(-2.87%) |
Apr 26, 2024 | 53.24 | 53.82 | 52.29 | 52.54 | 203,330 | -0.72(-1.35%) |
Apr 25, 2024 | 52.53 | 53.46 | 52.12 | 53.26 | 245,076 | -0.23(-0.43%) |
Apr 24, 2024 | 53.21 | 53.68 | 51.87 | 53.49 | 281,871 | +0.00(+0.00%) |
Apr 23, 2024 | 51.78 | 53.55 | 51.77 | 53.49 | 243,002 | +1.96(+3.80%) |
Apr 22, 2024 | 51.66 | 52.18 | 51.16 | 51.53 | 258,941 | -0.04(-0.08%) |
Apr 19, 2024 | 50.89 | 52.08 | 50.89 | 51.57 | 290,413 | +0.61(+1.19%) |
Apr 18, 2024 | 50.82 | 51.78 | 50.61 | 50.96 | 250,220 | +0.61(+1.20%) |
Apr 17, 2024 | 51.29 | 51.68 | 50.29 | 50.36 | 175,814 | -0.67(-1.31%) |
Apr 16, 2024 | 50.79 | 51.11 | 50.12 | 51.02 | 213,350 | -0.04(-0.08%) |
Apr 15, 2024 | 52.59 | 53.06 | 50.97 | 51.06 | 245,721 | -0.84(-1.63%) |
Apr 12, 2024 | 52.44 | 52.74 | 51.56 | 51.91 | 359,369 | -0.98(-1.86%) |
Apr 11, 2024 | 53.28 | 53.28 | 52.07 | 52.89 | 393,870 | -0.21(-0.39%) |
Apr 10, 2024 | 52.59 | 53.59 | 51.92 | 53.10 | 365,269 | -0.58(-1.07%) |
Apr 09, 2024 | 54.59 | 54.59 | 52.94 | 53.68 | 421,317 | -0.05(-0.09%) |
Apr 08, 2024 | 53.27 | 54.67 | 52.44 | 53.73 | 448,735 | +0.88(+1.66%) |
Apr 05, 2024 | 55.68 | 57.66 | 51.40 | 52.85 | 952,132 | +0.76(+1.45%) |
Apr 04, 2024 | 54.53 | 55.07 | 51.89 | 52.10 | 782,584 | -2.07(-3.82%) |
Apr 03, 2024 | 50.94 | 54.54 | 50.94 | 54.16 | 802,174 | +3.07(+6.01%) |
Apr 02, 2024 | 50.46 | 51.12 | 50.12 | 51.09 | 355,718 | +0.17(+0.33%) |