Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 49.82 | 49.91 | 48.83 | 49.72 | 4,200 | +0.30(+0.60%) |
May 30, 2024 | 49.75 | 50.18 | 49.41 | 49.42 | 9,088 | +0.18(+0.36%) |
May 29, 2024 | 50.19 | 50.19 | 49.25 | 49.25 | 20,802 | -1.26(-2.50%) |
May 28, 2024 | 51.57 | 51.57 | 50.16 | 50.51 | 20,114 | +1.21(+2.45%) |
May 24, 2024 | 49.06 | 49.34 | 48.21 | 49.30 | 18,889 | -0.52(-1.05%) |
May 23, 2024 | 50.84 | 50.84 | 48.85 | 49.83 | 43,833 | +0.60(+1.22%) |
May 22, 2024 | 48.54 | 49.66 | 48.44 | 49.23 | 13,407 | +0.26(+0.53%) |
May 21, 2024 | 50.40 | 50.40 | 48.63 | 48.97 | 41,141 | +3.57(+7.86%) |
May 20, 2024 | 40.48 | 45.47 | 40.48 | 45.40 | 30,392 | +4.74(+11.67%) |
May 17, 2024 | 40.47 | 41.06 | 40.38 | 40.66 | 3,989 | +1.91(+4.94%) |
May 16, 2024 | 39.23 | 39.24 | 38.69 | 38.74 | 6,007 | -1.03(-2.60%) |
May 15, 2024 | 39.07 | 39.77 | 39.07 | 39.77 | 8,464 | +1.78(+4.70%) |
May 14, 2024 | 38.26 | 38.26 | 37.90 | 37.99 | 3,253 | -0.87(-2.23%) |
May 13, 2024 | 39.21 | 39.21 | 38.56 | 38.86 | 3,241 | +0.79(+2.07%) |
May 10, 2024 | 39.76 | 39.76 | 38.01 | 38.07 | 3,261 | -1.64(-4.13%) |
May 09, 2024 | 39.02 | 39.79 | 38.91 | 39.71 | 2,502 | +0.30(+0.75%) |
May 08, 2024 | 39.63 | 39.65 | 39.40 | 39.41 | 3,933 | -0.74(-1.85%) |
May 07, 2024 | 40.47 | 40.47 | 39.95 | 40.15 | 4,656 | -0.30(-0.73%) |
May 06, 2024 | 40.96 | 41.17 | 40.45 | 40.45 | 3,529 | -0.13(-0.33%) |
May 03, 2024 | 40.62 | 40.62 | 40.58 | 40.58 | 1,255 | +1.17(+2.98%) |
May 02, 2024 | 39.05 | 39.41 | 38.95 | 39.41 | 4,998 | +1.02(+2.65%) |
May 01, 2024 | 38.19 | 39.21 | 37.75 | 38.39 | 8,006 | +0.01(+0.02%) |
Apr 30, 2024 | 39.64 | 39.64 | 38.38 | 38.38 | 2,790 | -3.52(-8.41%) |
Apr 29, 2024 | 41.39 | 41.91 | 40.99 | 41.91 | 4,689 | +0.54(+1.29%) |
Apr 26, 2024 | 41.08 | 41.44 | 41.08 | 41.37 | 2,118 | -0.31(-0.74%) |
Apr 25, 2024 | 40.70 | 41.73 | 40.70 | 41.68 | 2,819 | +0.33(+0.79%) |
Apr 24, 2024 | 43.18 | 43.18 | 41.35 | 41.35 | 2,417 | -1.22(-2.87%) |
Apr 23, 2024 | 42.18 | 43.33 | 42.18 | 42.57 | 2,415 | +0.36(+0.85%) |
Apr 22, 2024 | 42.35 | 42.41 | 42.12 | 42.22 | 4,539 | +1.10(+2.69%) |
Apr 19, 2024 | 40.91 | 41.23 | 40.83 | 41.11 | 2,662 | +0.51(+1.26%) |
Apr 18, 2024 | 39.97 | 40.80 | 39.86 | 40.60 | 13,137 | +0.85(+2.14%) |
Apr 17, 2024 | 40.25 | 40.50 | 38.61 | 39.75 | 6,367 | -0.72(-1.78%) |
Apr 16, 2024 | 40.82 | 40.95 | 39.97 | 40.47 | 7,800 | -0.65(-1.59%) |
Apr 15, 2024 | 42.86 | 42.86 | 41.04 | 41.12 | 6,117 | -1.35(-3.17%) |
Apr 12, 2024 | 46.12 | 46.17 | 41.02 | 42.47 | 35,968 | -4.10(-8.80%) |
Apr 11, 2024 | 47.07 | 47.07 | 46.25 | 46.57 | 16,089 | -0.11(-0.23%) |
Apr 10, 2024 | 45.54 | 47.02 | 45.54 | 46.68 | 5,111 | -0.03(-0.07%) |
Apr 09, 2024 | 48.23 | 48.37 | 45.88 | 46.71 | 26,090 | -2.54(-5.16%) |
Apr 08, 2024 | 48.68 | 49.31 | 48.21 | 49.25 | 20,249 | +5.16(+11.71%) |
Apr 05, 2024 | 43.49 | 44.21 | 43.49 | 44.09 | 4,640 | -0.67(-1.50%) |
Apr 04, 2024 | 44.76 | 45.44 | 44.76 | 44.76 | 6,071 | +0.63(+1.42%) |
Apr 03, 2024 | 44.13 | 44.68 | 43.97 | 44.13 | 5,853 | +0.61(+1.39%) |
Apr 02, 2024 | 44.03 | 44.03 | 42.91 | 43.53 | 6,750 | -2.59(-5.62%) |