Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 51.91 | 53.24 | 51.38 | 52.97 | 973,787 | +1.65(+3.22%) |
May 30, 2024 | 49.50 | 51.34 | 49.50 | 51.32 | 908,531 | +2.55(+5.22%) |
May 29, 2024 | 48.97 | 49.38 | 48.27 | 48.77 | 849,505 | -1.15(-2.31%) |
May 28, 2024 | 51.13 | 51.62 | 49.80 | 49.93 | 598,122 | -0.51(-1.01%) |
May 24, 2024 | 50.27 | 51.12 | 49.93 | 50.43 | 649,415 | +0.55(+1.10%) |
May 23, 2024 | 51.49 | 51.49 | 49.71 | 49.89 | 675,146 | -1.42(-2.77%) |
May 22, 2024 | 52.34 | 52.65 | 51.15 | 51.31 | 951,706 | -1.37(-2.61%) |
May 21, 2024 | 52.34 | 52.96 | 51.93 | 52.68 | 487,464 | +0.36(+0.68%) |
May 20, 2024 | 52.84 | 53.27 | 52.17 | 52.33 | 677,057 | -0.41(-0.77%) |
May 17, 2024 | 53.05 | 53.39 | 52.46 | 52.73 | 703,107 | -0.18(-0.34%) |
May 16, 2024 | 53.50 | 53.62 | 52.56 | 52.91 | 666,770 | -0.84(-1.56%) |
May 15, 2024 | 56.11 | 57.06 | 53.70 | 53.75 | 969,164 | -0.76(-1.39%) |
May 14, 2024 | 53.86 | 54.70 | 53.41 | 54.50 | 1,202,711 | +1.76(+3.34%) |
May 13, 2024 | 52.66 | 54.74 | 52.31 | 52.74 | 2,194,552 | +0.75(+1.44%) |
May 10, 2024 | 52.32 | 52.58 | 51.26 | 52.00 | 634,262 | -0.18(-0.34%) |
May 09, 2024 | 50.92 | 52.35 | 50.52 | 52.18 | 536,374 | +1.49(+2.95%) |
May 08, 2024 | 50.52 | 50.85 | 49.98 | 50.68 | 587,564 | -0.36(-0.70%) |
May 07, 2024 | 52.51 | 53.38 | 50.86 | 51.04 | 830,325 | -1.28(-2.45%) |
May 06, 2024 | 52.18 | 52.98 | 51.71 | 52.33 | 704,286 | +1.10(+2.16%) |
May 03, 2024 | 53.47 | 54.62 | 51.10 | 51.22 | 958,841 | -0.64(-1.23%) |
May 02, 2024 | 50.68 | 51.91 | 49.18 | 51.86 | 1,194,545 | +2.43(+4.91%) |
May 01, 2024 | 49.76 | 51.79 | 49.06 | 49.43 | 846,176 | -0.16(-0.32%) |
Apr 30, 2024 | 50.95 | 51.48 | 49.42 | 49.59 | 843,755 | -1.72(-3.36%) |
Apr 29, 2024 | 50.94 | 52.00 | 50.63 | 51.31 | 702,058 | +1.19(+2.38%) |
Apr 26, 2024 | 50.62 | 51.26 | 49.72 | 50.12 | 1,006,250 | -0.27(-0.53%) |
Apr 25, 2024 | 49.71 | 50.72 | 49.22 | 50.38 | 1,172,539 | -1.27(-2.45%) |
Apr 24, 2024 | 51.72 | 52.46 | 50.95 | 51.65 | 1,027,642 | -0.25(-0.48%) |
Apr 23, 2024 | 49.70 | 52.36 | 49.63 | 51.90 | 882,934 | +1.61(+3.21%) |
Apr 22, 2024 | 49.01 | 50.32 | 48.46 | 50.28 | 1,313,569 | +1.19(+2.42%) |
Apr 19, 2024 | 47.76 | 49.48 | 47.75 | 49.10 | 1,579,740 | +1.05(+2.18%) |
Apr 18, 2024 | 50.33 | 52.35 | 47.65 | 48.05 | 2,212,957 | -1.14(-2.32%) |
Apr 17, 2024 | 48.31 | 50.21 | 48.20 | 49.19 | 2,375,416 | +1.34(+2.79%) |
Apr 16, 2024 | 48.45 | 48.53 | 46.76 | 47.85 | 1,495,836 | -1.35(-2.74%) |
Apr 15, 2024 | 50.84 | 51.38 | 48.60 | 49.19 | 1,151,293 | -1.50(-2.95%) |
Apr 12, 2024 | 52.13 | 52.34 | 50.35 | 50.69 | 872,592 | -1.62(-3.10%) |
Apr 11, 2024 | 51.18 | 53.09 | 50.75 | 52.31 | 1,145,199 | +1.53(+3.02%) |
Apr 10, 2024 | 51.31 | 51.85 | 49.89 | 50.78 | 1,795,712 | -3.71(-6.81%) |
Apr 09, 2024 | 53.76 | 54.50 | 52.80 | 54.49 | 884,713 | +1.15(+2.15%) |
Apr 08, 2024 | 52.05 | 53.54 | 51.67 | 53.34 | 689,425 | +2.12(+4.14%) |
Apr 05, 2024 | 50.06 | 51.53 | 49.89 | 51.22 | 897,515 | +0.56(+1.11%) |
Apr 04, 2024 | 51.95 | 52.70 | 50.20 | 50.66 | 1,255,983 | -0.56(-1.10%) |
Apr 03, 2024 | 50.43 | 51.81 | 50.10 | 51.22 | 826,044 | +0.32(+0.62%) |
Apr 02, 2024 | 51.58 | 51.58 | 50.16 | 50.91 | 898,412 | -1.51(-2.87%) |