Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 51.79 | 53.57 | 51.74 | 53.49 | 83,278 | +1.92(+3.72%) |
May 30, 2024 | 50.78 | 51.57 | 50.28 | 51.57 | 46,577 | +1.24(+2.46%) |
May 29, 2024 | 50.53 | 50.62 | 50.09 | 50.33 | 30,940 | -0.45(-0.89%) |
May 28, 2024 | 51.83 | 51.83 | 50.68 | 50.78 | 39,177 | -0.71(-1.38%) |
May 24, 2024 | 52.10 | 52.10 | 51.06 | 51.49 | 44,460 | -0.15(-0.29%) |
May 23, 2024 | 52.67 | 52.67 | 51.27 | 51.64 | 117,398 | -1.15(-2.18%) |
May 22, 2024 | 53.81 | 53.94 | 52.66 | 52.79 | 40,834 | -1.32(-2.44%) |
May 21, 2024 | 54.23 | 54.67 | 53.99 | 54.11 | 26,221 | -0.08(-0.15%) |
May 20, 2024 | 54.37 | 54.74 | 53.84 | 54.19 | 56,005 | +0.03(+0.06%) |
May 17, 2024 | 54.73 | 54.86 | 53.85 | 54.16 | 35,057 | -0.51(-0.93%) |
May 16, 2024 | 54.28 | 54.73 | 54.00 | 54.67 | 42,470 | +0.33(+0.61%) |
May 15, 2024 | 54.19 | 54.54 | 54.02 | 54.34 | 44,447 | +0.79(+1.47%) |
May 14, 2024 | 54.12 | 54.12 | 52.75 | 53.55 | 61,079 | +0.05(+0.09%) |
May 13, 2024 | 54.08 | 54.50 | 53.19 | 53.51 | 37,577 | -0.56(-1.03%) |
May 10, 2024 | 53.81 | 54.23 | 53.11 | 54.06 | 37,870 | +0.49(+0.91%) |
May 09, 2024 | 52.98 | 54.22 | 52.98 | 53.57 | 124,772 | +0.28(+0.52%) |
May 08, 2024 | 52.94 | 54.14 | 52.43 | 53.30 | 36,554 | +0.16(+0.30%) |
May 07, 2024 | 51.59 | 53.46 | 51.59 | 53.14 | 57,100 | +0.27(+0.51%) |
May 06, 2024 | 52.16 | 53.27 | 51.92 | 52.87 | 46,383 | +0.65(+1.25%) |
May 03, 2024 | 52.23 | 52.68 | 51.61 | 52.22 | 36,269 | +0.25(+0.48%) |
May 02, 2024 | 52.26 | 52.54 | 51.40 | 51.97 | 45,940 | -0.37(-0.70%) |
May 01, 2024 | 50.71 | 52.77 | 50.10 | 52.33 | 71,617 | +1.80(+3.55%) |
Apr 30, 2024 | 49.70 | 50.86 | 48.91 | 50.54 | 56,143 | +0.59(+1.17%) |
Apr 29, 2024 | 49.67 | 50.39 | 49.42 | 49.95 | 76,321 | +0.41(+0.82%) |
Apr 26, 2024 | 50.34 | 50.42 | 49.53 | 49.55 | 35,688 | -0.55(-1.09%) |
Apr 25, 2024 | 50.28 | 50.33 | 49.49 | 50.09 | 35,320 | -0.31(-0.61%) |
Apr 24, 2024 | 49.77 | 50.72 | 49.61 | 50.40 | 34,868 | +0.05(+0.10%) |
Apr 23, 2024 | 50.09 | 51.08 | 49.87 | 50.35 | 42,303 | +0.58(+1.16%) |
Apr 22, 2024 | 49.79 | 50.23 | 49.26 | 49.77 | 46,899 | -0.02(-0.04%) |
Apr 19, 2024 | 48.80 | 49.97 | 48.80 | 49.79 | 59,059 | +1.03(+2.12%) |
Apr 18, 2024 | 48.33 | 48.93 | 47.98 | 48.76 | 58,060 | +0.59(+1.21%) |
Apr 17, 2024 | 48.62 | 48.83 | 47.79 | 48.18 | 41,587 | +0.19(+0.39%) |
Apr 16, 2024 | 47.91 | 48.37 | 47.03 | 47.99 | 65,379 | -0.47(-0.96%) |
Apr 15, 2024 | 48.61 | 48.84 | 47.91 | 48.46 | 40,236 | -0.05(-0.10%) |
Apr 12, 2024 | 48.86 | 49.36 | 48.18 | 48.51 | 32,911 | -0.57(-1.15%) |
Apr 11, 2024 | 49.15 | 49.24 | 48.30 | 49.07 | 45,797 | +0.36(+0.73%) |
Apr 10, 2024 | 49.43 | 49.43 | 48.17 | 48.71 | 52,637 | -1.53(-3.04%) |
Apr 09, 2024 | 50.75 | 50.75 | 49.76 | 50.24 | 30,593 | -0.15(-0.30%) |
Apr 08, 2024 | 50.39 | 51.07 | 49.82 | 50.39 | 34,648 | +0.35(+0.69%) |
Apr 05, 2024 | 50.18 | 50.61 | 49.34 | 50.04 | 34,386 | -0.21(-0.41%) |
Apr 04, 2024 | 51.27 | 51.39 | 49.83 | 50.25 | 77,200 | -0.43(-0.84%) |
Apr 03, 2024 | 51.03 | 51.09 | 50.25 | 50.68 | 38,827 | -0.37(-0.72%) |
Apr 02, 2024 | 49.61 | 51.66 | 49.61 | 51.04 | 75,849 | -0.26(-0.50%) |