Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 51.18 | 51.25 | 50.80 | 51.11 | 45,111 | +0.07(+0.14%) |
May 30, 2024 | 51.05 | 51.12 | 50.92 | 51.04 | 47,754 | -0.20(-0.39%) |
May 29, 2024 | 51.22 | 51.26 | 51.10 | 51.24 | 70,271 | -0.23(-0.45%) |
May 28, 2024 | 51.74 | 51.76 | 51.38 | 51.47 | 96,000 | -0.33(-0.64%) |
May 24, 2024 | 51.92 | 51.99 | 51.80 | 51.80 | 99,908 | +0.23(+0.45%) |
May 23, 2024 | 51.87 | 51.89 | 51.54 | 51.57 | 68,560 | +0.63(+1.24%) |
May 22, 2024 | 51.04 | 51.07 | 50.87 | 50.94 | 64,681 | +0.13(+0.26%) |
May 21, 2024 | 50.82 | 50.98 | 50.77 | 50.81 | 93,768 | -0.01(-0.02%) |
May 20, 2024 | 50.88 | 50.96 | 50.76 | 50.82 | 75,278 | +0.08(+0.16%) |
May 17, 2024 | 50.66 | 50.83 | 50.62 | 50.74 | 33,076 | +0.28(+0.55%) |
May 16, 2024 | 50.43 | 50.49 | 50.33 | 50.46 | 94,230 | +0.29(+0.58%) |
May 15, 2024 | 50.11 | 50.24 | 50.05 | 50.17 | 73,811 | +0.05(+0.10%) |
May 14, 2024 | 50.09 | 50.19 | 50.01 | 50.12 | 99,291 | +0.28(+0.56%) |
May 13, 2024 | 49.80 | 49.99 | 49.76 | 49.84 | 41,046 | +0.29(+0.59%) |
May 10, 2024 | 49.69 | 49.83 | 49.48 | 49.55 | 62,688 | -0.14(-0.28%) |
May 09, 2024 | 49.59 | 49.72 | 49.50 | 49.69 | 80,138 | -0.40(-0.80%) |
May 08, 2024 | 50.10 | 50.18 | 50.01 | 50.09 | 119,690 | -0.11(-0.22%) |
May 07, 2024 | 50.14 | 50.34 | 50.08 | 50.20 | 34,888 | -0.35(-0.69%) |
May 06, 2024 | 50.71 | 50.71 | 50.46 | 50.55 | 38,985 | -0.30(-0.59%) |
May 03, 2024 | 50.68 | 50.86 | 50.59 | 50.85 | 56,831 | -0.30(-0.59%) |
May 02, 2024 | 50.82 | 51.19 | 50.81 | 51.15 | 134,330 | +0.47(+0.93%) |
May 01, 2024 | 50.63 | 50.80 | 50.52 | 50.68 | 27,565 | +0.10(+0.20%) |
Apr 30, 2024 | 50.56 | 50.70 | 50.50 | 50.58 | 49,209 | -0.27(-0.53%) |
Apr 29, 2024 | 50.70 | 50.90 | 50.70 | 50.85 | 52,131 | +0.26(+0.51%) |
Apr 26, 2024 | 50.50 | 50.59 | 50.45 | 50.59 | 40,465 | -0.18(-0.35%) |
Apr 25, 2024 | 50.49 | 50.77 | 50.36 | 50.77 | 51,730 | +0.38(+0.75%) |
Apr 24, 2024 | 50.33 | 50.40 | 50.23 | 50.39 | 31,461 | -0.08(-0.16%) |
Apr 23, 2024 | 50.40 | 50.48 | 50.23 | 50.47 | 34,027 | +0.03(+0.06%) |
Apr 22, 2024 | 50.11 | 50.44 | 50.09 | 50.44 | 73,012 | +0.55(+1.10%) |
Apr 19, 2024 | 49.78 | 49.94 | 49.78 | 49.89 | 29,330 | +0.45(+0.91%) |
Apr 18, 2024 | 49.36 | 49.54 | 49.26 | 49.44 | 99,763 | -0.06(-0.12%) |
Apr 17, 2024 | 49.74 | 49.74 | 49.48 | 49.50 | 62,572 | -0.16(-0.32%) |
Apr 16, 2024 | 49.78 | 49.81 | 49.60 | 49.66 | 55,115 | -0.09(-0.18%) |
Apr 15, 2024 | 50.08 | 50.28 | 49.74 | 49.75 | 54,897 | -0.33(-0.66%) |
Apr 12, 2024 | 50.24 | 50.47 | 50.07 | 50.08 | 43,890 | -0.72(-1.42%) |
Apr 11, 2024 | 50.61 | 50.86 | 50.52 | 50.80 | 48,708 | -0.06(-0.12%) |
Apr 10, 2024 | 50.67 | 50.86 | 50.57 | 50.86 | 36,567 | -0.24(-0.47%) |
Apr 09, 2024 | 51.15 | 51.17 | 50.91 | 51.10 | 128,130 | -0.09(-0.18%) |
Apr 08, 2024 | 50.87 | 51.21 | 50.87 | 51.19 | 54,996 | +0.44(+0.87%) |
Apr 05, 2024 | 50.61 | 50.77 | 50.46 | 50.75 | 25,445 | +0.32(+0.63%) |
Apr 04, 2024 | 50.55 | 50.81 | 50.37 | 50.43 | 42,749 | +0.16(+0.32%) |
Apr 03, 2024 | 50.24 | 50.46 | 50.23 | 50.27 | 144,436 | +0.04(+0.08%) |
Apr 02, 2024 | 50.46 | 50.46 | 50.19 | 50.23 | 183,796 | -0.12(-0.24%) |