Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 46.53 | 49.05 | 46.46 | 48.98 | 1,184,594 | +2.27(+4.86%) |
May 30, 2024 | 46.12 | 47.37 | 46.06 | 46.71 | 1,058,861 | +1.01(+2.21%) |
May 29, 2024 | 46.36 | 46.52 | 44.54 | 45.70 | 715,637 | -0.60(-1.30%) |
May 28, 2024 | 46.18 | 46.68 | 45.13 | 46.30 | 1,005,798 | +0.25(+0.54%) |
May 24, 2024 | 45.00 | 46.88 | 41.01 | 46.05 | 5,140,254 | -1.93(-4.02%) |
May 23, 2024 | 50.15 | 50.50 | 47.89 | 47.98 | 1,181,981 | -2.49(-4.93%) |
May 22, 2024 | 51.00 | 51.50 | 49.90 | 50.47 | 1,844,206 | -0.53(-1.04%) |
May 21, 2024 | 53.00 | 53.40 | 50.82 | 51.00 | 1,280,255 | -2.15(-4.05%) |
May 20, 2024 | 53.14 | 53.50 | 52.25 | 53.15 | 1,197,649 | -0.14(-0.26%) |
May 17, 2024 | 54.62 | 55.07 | 53.20 | 53.29 | 788,907 | -0.96(-1.77%) |
May 16, 2024 | 55.62 | 55.64 | 54.13 | 54.25 | 730,498 | -1.76(-3.14%) |
May 15, 2024 | 56.59 | 58.36 | 55.52 | 56.01 | 711,040 | +0.16(+0.29%) |
May 14, 2024 | 57.00 | 57.88 | 55.70 | 55.85 | 227,394 | -1.14(-2.00%) |
May 13, 2024 | 58.73 | 59.82 | 56.21 | 56.99 | 745,765 | -1.96(-3.32%) |
May 10, 2024 | 59.86 | 60.25 | 58.51 | 58.95 | 335,562 | -0.90(-1.50%) |
May 09, 2024 | 60.83 | 61.48 | 59.51 | 59.85 | 540,493 | -1.47(-2.40%) |
May 08, 2024 | 59.32 | 61.99 | 59.32 | 61.32 | 243,064 | +0.28(+0.46%) |
May 07, 2024 | 61.89 | 62.22 | 60.55 | 61.04 | 277,831 | -0.87(-1.41%) |
May 06, 2024 | 60.25 | 62.74 | 59.70 | 61.91 | 473,254 | +1.68(+2.79%) |
May 03, 2024 | 59.50 | 62.23 | 59.21 | 60.23 | 374,038 | +0.77(+1.29%) |
May 02, 2024 | 59.66 | 60.90 | 58.76 | 59.46 | 396,830 | +0.41(+0.69%) |
May 01, 2024 | 58.92 | 60.20 | 58.75 | 59.05 | 511,691 | -0.03(-0.05%) |
Apr 30, 2024 | 58.05 | 60.13 | 57.93 | 59.08 | 334,188 | +0.98(+1.69%) |
Apr 29, 2024 | 58.58 | 60.02 | 57.60 | 58.10 | 538,478 | -0.36(-0.62%) |
Apr 26, 2024 | 57.75 | 58.94 | 56.10 | 58.46 | 403,551 | +0.46(+0.79%) |
Apr 25, 2024 | 58.37 | 59.41 | 57.34 | 58.00 | 496,622 | -0.47(-0.80%) |
Apr 24, 2024 | 57.25 | 58.59 | 55.92 | 58.47 | 394,870 | +1.16(+2.02%) |
Apr 23, 2024 | 56.40 | 57.98 | 56.25 | 57.31 | 302,166 | +1.49(+2.67%) |
Apr 22, 2024 | 56.11 | 57.30 | 55.54 | 55.82 | 295,838 | +0.14(+0.25%) |
Apr 19, 2024 | 54.52 | 56.15 | 53.79 | 55.68 | 447,723 | +0.94(+1.72%) |
Apr 18, 2024 | 55.09 | 55.09 | 52.72 | 54.74 | 434,223 | +0.16(+0.29%) |
Apr 17, 2024 | 53.37 | 55.08 | 52.14 | 54.58 | 678,019 | +1.21(+2.27%) |
Apr 16, 2024 | 55.38 | 55.50 | 53.20 | 53.37 | 699,031 | -2.17(-3.91%) |
Apr 15, 2024 | 56.53 | 57.35 | 55.45 | 55.54 | 579,241 | -0.99(-1.75%) |
Apr 12, 2024 | 59.07 | 59.07 | 56.33 | 56.53 | 358,753 | -2.54(-4.30%) |
Apr 11, 2024 | 59.15 | 60.01 | 58.03 | 59.07 | 357,857 | +0.26(+0.44%) |
Apr 10, 2024 | 57.26 | 59.51 | 55.68 | 58.81 | 651,704 | +0.73(+1.26%) |
Apr 09, 2024 | 60.92 | 61.06 | 57.65 | 58.08 | 682,505 | -2.42(-4.00%) |
Apr 08, 2024 | 63.92 | 63.94 | 60.00 | 60.50 | 257,300 | -3.00(-4.72%) |
Apr 05, 2024 | 62.90 | 64.10 | 62.50 | 63.50 | 207,568 | +1.29(+2.07%) |
Apr 04, 2024 | 63.80 | 64.11 | 62.20 | 62.21 | 336,883 | -1.54(-2.42%) |
Apr 03, 2024 | 63.49 | 64.47 | 62.89 | 63.75 | 150,462 | +0.27(+0.43%) |
Apr 02, 2024 | 62.77 | 63.78 | 61.88 | 63.48 | 567,471 | +0.54(+0.86%) |