Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 36,352 | -0.60(-1.06%) |
May 29, 2024 | 56.50 | 211 | +2.20(+4.05%) | |||
May 28, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 407 | +0.55(+1.02%) |
May 24, 2024 | 52.48 | 54.69 | 52.48 | 53.75 | 1,072 | -0.23(-0.43%) |
May 23, 2024 | 54.95 | 54.95 | 53.98 | 53.98 | 2,425 | +0.45(+0.84%) |
May 22, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 337 | +1.08(+2.06%) |
May 20, 2024 | 52.45 | 210 | -2.68(-4.86%) | |||
May 16, 2024 | 55.13 | 598 | +1.09(+2.02%) | |||
May 15, 2024 | 53.26 | 54.04 | 53.26 | 54.04 | 2,058 | -0.07(-0.13%) |
May 14, 2024 | 51.55 | 54.11 | 51.55 | 54.11 | 1,633 | +1.31(+2.48%) |
May 13, 2024 | 52.43 | 52.80 | 51.71 | 52.80 | 2,086 | +2.14(+4.22%) |
May 10, 2024 | 51.02 | 51.02 | 50.66 | 50.66 | 14,102 | -0.06(-0.12%) |
May 09, 2024 | 50.78 | 50.78 | 50.66 | 50.72 | 751 | +0.22(+0.44%) |
May 08, 2024 | 50.80 | 50.80 | 50.50 | 50.50 | 807 | -1.50(-2.88%) |
May 07, 2024 | 53.23 | 53.23 | 52.00 | 52.00 | 505 | -0.23(-0.44%) |
May 06, 2024 | 52.15 | 52.72 | 50.25 | 52.23 | 6,209 | +1.84(+3.65%) |
May 03, 2024 | 50.20 | 50.39 | 50.20 | 50.39 | 242 | +1.67(+3.43%) |
May 01, 2024 | 48.72 | 239 | -1.44(-2.87%) | |||
Apr 29, 2024 | 50.16 | 185 | +0.85(+1.72%) | |||
Apr 25, 2024 | 49.31 | 0 | -0.01(-0.02%) | |||
Apr 24, 2024 | 49.75 | 49.75 | 49.32 | 49.32 | 5,374 | +0.69(+1.41%) |
Apr 23, 2024 | 49.29 | 49.29 | 48.63 | 48.63 | 1,318 | -0.77(-1.55%) |
Apr 22, 2024 | 48.50 | 49.55 | 47.93 | 49.40 | 5,185 | +1.77(+3.72%) |
Apr 19, 2024 | 49.40 | 50.34 | 47.63 | 47.63 | 5,412 | -2.40(-4.79%) |
Apr 17, 2024 | 50.03 | 36 | -2.32(-4.43%) | |||
Apr 15, 2024 | 52.35 | 68 | -1.52(-2.82%) | |||
Apr 12, 2024 | 55.12 | 55.12 | 53.83 | 53.87 | 4,159 | -2.13(-3.80%) |
Apr 11, 2024 | 54.41 | 56.00 | 54.41 | 56.00 | 2,899 | +0.99(+1.80%) |
Apr 10, 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 160 | -1.01(-1.80%) |
Apr 09, 2024 | 55.44 | 57.00 | 55.44 | 56.02 | 600 | -0.94(-1.64%) |
Apr 08, 2024 | 56.97 | 56.97 | 56.95 | 56.95 | 742 | -0.26(-0.45%) |
Apr 05, 2024 | 56.81 | 57.21 | 56.81 | 57.21 | 932 | +0.29(+0.51%) |
Apr 04, 2024 | 58.09 | 58.09 | 56.92 | 56.92 | 676 | -1.52(-2.60%) |
Apr 03, 2024 | 58.39 | 58.44 | 58.39 | 58.44 | 758 | +1.49(+2.62%) |