Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 100 | -0.38(-0.77%) |
May 30, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 241 | -0.34(-0.68%) |
May 29, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 61 | -0.73(-1.44%) |
May 28, 2024 | 51.20 | 51.20 | 50.43 | 50.99 | 3,613 | +0.19(+0.37%) |
May 24, 2024 | 50.60 | 51.13 | 50.60 | 50.80 | 914 | +0.78(+1.56%) |
May 23, 2024 | 50.25 | 50.25 | 50.00 | 50.02 | 1,027 | -0.21(-0.42%) |
May 22, 2024 | 50.46 | 50.46 | 50.05 | 50.24 | 454 | -0.16(-0.32%) |
May 21, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 278 | -0.17(-0.33%) |
May 20, 2024 | 50.18 | 50.56 | 50.18 | 50.56 | 250 | +0.84(+1.69%) |
May 17, 2024 | 50.02 | 50.02 | 49.72 | 49.72 | 394 | -0.35(-0.69%) |
May 16, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 229 | -0.18(-0.36%) |
May 15, 2024 | 49.24 | 50.25 | 49.24 | 50.25 | 1,169 | +0.68(+1.37%) |
May 14, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 385 | +0.96(+1.98%) |
May 13, 2024 | 48.92 | 48.92 | 48.61 | 48.61 | 180 | +0.08(+0.16%) |
May 10, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 100 | +0.23(+0.47%) |
May 09, 2024 | 48.26 | 48.30 | 48.26 | 48.30 | 247 | +0.25(+0.53%) |
May 08, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 71 | -0.17(-0.35%) |
May 07, 2024 | 48.31 | 48.66 | 48.12 | 48.22 | 1,191 | +0.09(+0.18%) |
May 06, 2024 | 47.55 | 48.13 | 47.55 | 48.13 | 585 | +0.78(+1.65%) |
May 03, 2024 | 47.59 | 47.59 | 47.12 | 47.35 | 1,775 | +1.06(+2.28%) |
May 02, 2024 | 46.29 | 46.29 | 46.29 | 46.29 | 127 | +0.68(+1.49%) |
May 01, 2024 | 44.77 | 46.49 | 44.77 | 45.61 | 1,763 | -0.60(-1.30%) |
Apr 30, 2024 | 47.00 | 47.00 | 46.21 | 46.21 | 423 | -0.81(-1.73%) |
Apr 29, 2024 | 47.11 | 47.11 | 47.01 | 47.03 | 628 | +0.31(+0.67%) |
Apr 26, 2024 | 46.51 | 46.72 | 46.51 | 46.72 | 194 | +0.74(+1.62%) |
Apr 25, 2024 | 46.09 | 46.09 | 45.97 | 45.97 | 289 | +0.07(+0.16%) |
Apr 24, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 77 | +0.08(+0.18%) |
Apr 23, 2024 | 44.79 | 45.97 | 44.79 | 45.82 | 1,510 | +1.03(+2.31%) |
Apr 22, 2024 | 44.82 | 44.82 | 44.26 | 44.79 | 15,991 | +0.14(+0.32%) |
Apr 19, 2024 | 45.60 | 45.60 | 44.65 | 44.65 | 927 | -1.45(-3.14%) |
Apr 18, 2024 | 46.76 | 46.76 | 46.09 | 46.09 | 466 | -0.75(-1.60%) |
Apr 17, 2024 | 47.98 | 47.98 | 46.84 | 46.84 | 723 | -1.20(-2.50%) |
Apr 16, 2024 | 47.15 | 48.05 | 47.15 | 48.05 | 2,469 | +0.27(+0.56%) |
Apr 15, 2024 | 49.10 | 49.10 | 47.78 | 47.78 | 14,300 | -0.48(-1.00%) |
Apr 12, 2024 | 49.05 | 49.05 | 48.26 | 48.26 | 1,713 | -1.34(-2.70%) |
Apr 11, 2024 | 49.28 | 49.60 | 48.92 | 49.60 | 6,867 | +0.62(+1.26%) |
Apr 10, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 341 | -0.51(-1.03%) |
Apr 09, 2024 | 49.45 | 49.56 | 49.04 | 49.50 | 5,848 | -0.00(-0.00%) |
Apr 08, 2024 | 49.62 | 49.62 | 49.50 | 49.50 | 293 | +0.30(+0.61%) |
Apr 05, 2024 | 48.77 | 49.53 | 48.77 | 49.20 | 1,220 | +0.22(+0.44%) |
Apr 04, 2024 | 50.42 | 50.42 | 48.69 | 48.98 | 4,228 | -0.95(-1.90%) |
Apr 03, 2024 | 49.47 | 49.99 | 49.47 | 49.93 | 1,418 | +0.79(+1.61%) |
Apr 02, 2024 | 48.84 | 49.73 | 48.81 | 49.14 | 2,667 | -0.61(-1.23%) |