Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 51.33 | 52.59 | 51.31 | 52.49 | 53,602 | +0.96(+1.86%) |
May 30, 2024 | 50.90 | 51.85 | 50.90 | 51.53 | 27,101 | +0.96(+1.90%) |
May 29, 2024 | 50.18 | 50.77 | 50.02 | 50.57 | 38,399 | -0.82(-1.60%) |
May 28, 2024 | 52.10 | 52.10 | 50.96 | 51.39 | 17,939 | -0.65(-1.25%) |
May 24, 2024 | 52.04 | 52.16 | 50.84 | 52.04 | 28,027 | +0.29(+0.56%) |
May 23, 2024 | 52.93 | 53.13 | 51.34 | 51.75 | 25,555 | -1.18(-2.23%) |
May 22, 2024 | 52.86 | 53.58 | 52.75 | 52.93 | 24,450 | -0.06(-0.11%) |
May 21, 2024 | 52.33 | 53.23 | 52.23 | 52.99 | 13,500 | +0.45(+0.86%) |
May 20, 2024 | 53.42 | 53.45 | 52.42 | 52.54 | 16,315 | -0.70(-1.31%) |
May 17, 2024 | 53.31 | 54.11 | 53.03 | 53.24 | 19,404 | +0.23(+0.43%) |
May 16, 2024 | 52.82 | 53.18 | 52.25 | 53.01 | 28,172 | -0.02(-0.04%) |
May 15, 2024 | 54.01 | 54.01 | 53.03 | 53.03 | 16,163 | -0.25(-0.47%) |
May 14, 2024 | 53.45 | 53.58 | 52.91 | 53.28 | 15,941 | +0.40(+0.76%) |
May 13, 2024 | 54.07 | 54.07 | 52.84 | 52.88 | 21,255 | -0.61(-1.14%) |
May 10, 2024 | 53.57 | 53.70 | 52.91 | 53.49 | 16,947 | +0.26(+0.49%) |
May 09, 2024 | 53.00 | 53.61 | 52.78 | 53.23 | 34,376 | +0.15(+0.28%) |
May 08, 2024 | 52.43 | 53.25 | 52.43 | 53.08 | 18,321 | +0.66(+1.26%) |
May 07, 2024 | 54.43 | 54.50 | 52.42 | 52.42 | 29,790 | -1.44(-2.67%) |
May 06, 2024 | 54.20 | 54.32 | 53.86 | 53.86 | 24,606 | +0.10(+0.19%) |
May 03, 2024 | 53.43 | 53.91 | 53.43 | 53.76 | 24,215 | +0.71(+1.34%) |
May 02, 2024 | 52.49 | 53.16 | 52.39 | 53.05 | 20,591 | +0.75(+1.43%) |
May 01, 2024 | 51.68 | 52.73 | 51.68 | 52.30 | 21,924 | +0.90(+1.75%) |
Apr 30, 2024 | 51.75 | 51.99 | 51.32 | 51.40 | 24,360 | -0.61(-1.17%) |
Apr 29, 2024 | 52.41 | 52.49 | 51.93 | 52.01 | 13,458 | -0.70(-1.33%) |
Apr 26, 2024 | 52.77 | 53.28 | 52.31 | 52.71 | 27,131 | -0.20(-0.38%) |
Apr 25, 2024 | 53.21 | 53.21 | 52.35 | 52.91 | 29,361 | -0.75(-1.40%) |
Apr 24, 2024 | 53.12 | 53.90 | 52.85 | 53.66 | 34,451 | -0.03(-0.06%) |
Apr 23, 2024 | 52.96 | 53.92 | 52.88 | 53.69 | 17,169 | +0.82(+1.55%) |
Apr 22, 2024 | 52.18 | 53.34 | 51.93 | 52.87 | 33,978 | +0.42(+0.80%) |
Apr 19, 2024 | 50.20 | 52.52 | 50.20 | 52.45 | 30,167 | +1.54(+3.02%) |
Apr 18, 2024 | 50.10 | 51.05 | 49.87 | 50.91 | 30,761 | +0.82(+1.64%) |
Apr 17, 2024 | 50.39 | 50.90 | 50.09 | 50.09 | 28,896 | -0.23(-0.46%) |
Apr 16, 2024 | 50.55 | 51.23 | 50.26 | 50.32 | 28,095 | -0.25(-0.49%) |
Apr 15, 2024 | 50.79 | 50.87 | 50.12 | 50.57 | 21,359 | -0.34(-0.67%) |
Apr 12, 2024 | 50.26 | 51.19 | 50.26 | 50.91 | 28,394 | +0.13(+0.26%) |
Apr 11, 2024 | 50.00 | 50.93 | 49.77 | 50.78 | 22,747 | +0.35(+0.69%) |
Apr 10, 2024 | 51.66 | 51.66 | 49.74 | 50.43 | 30,562 | -2.67(-5.03%) |
Apr 09, 2024 | 53.37 | 53.37 | 53.10 | 53.10 | 8,875 | +0.15(+0.28%) |
Apr 08, 2024 | 53.30 | 53.33 | 52.89 | 52.95 | 20,761 | +0.67(+1.28%) |
Apr 05, 2024 | 52.25 | 52.88 | 52.20 | 52.28 | 13,407 | -0.19(-0.36%) |
Apr 04, 2024 | 52.98 | 53.05 | 52.38 | 52.47 | 25,301 | +0.48(+0.92%) |
Apr 03, 2024 | 51.76 | 52.42 | 51.76 | 51.99 | 21,423 | -0.16(-0.31%) |
Apr 02, 2024 | 52.40 | 52.70 | 51.79 | 52.15 | 25,815 | -0.67(-1.27%) |