Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 50.18 | 51.31 | 49.11 | 50.18 | 4,554,424 | +0.00(+0.00%) |
May 30, 2024 | 51.46 | 51.97 | 50.02 | 50.18 | 1,282,695 | -1.73(-3.33%) |
May 29, 2024 | 51.98 | 52.61 | 51.01 | 51.91 | 1,417,867 | -0.75(-1.42%) |
May 28, 2024 | 53.34 | 53.41 | 52.01 | 52.66 | 1,650,820 | -0.57(-1.07%) |
May 24, 2024 | 52.52 | 53.40 | 52.35 | 53.23 | 1,153,971 | +0.61(+1.16%) |
May 23, 2024 | 53.02 | 53.39 | 52.21 | 52.62 | 2,567,958 | -0.57(-1.07%) |
May 22, 2024 | 52.44 | 53.65 | 51.90 | 53.19 | 3,684,207 | -3.47(-6.12%) |
May 21, 2024 | 56.98 | 57.12 | 56.38 | 56.65 | 899,068 | -0.33(-0.58%) |
May 20, 2024 | 56.43 | 57.06 | 56.08 | 56.98 | 1,270,004 | +0.59(+1.05%) |
May 17, 2024 | 56.06 | 56.42 | 55.74 | 56.39 | 895,892 | +0.38(+0.68%) |
May 16, 2024 | 55.53 | 56.14 | 55.08 | 56.01 | 1,006,226 | +0.48(+0.86%) |
May 15, 2024 | 55.53 | 56.36 | 55.43 | 55.53 | 1,207,313 | +0.11(+0.20%) |
May 14, 2024 | 54.78 | 55.46 | 54.53 | 55.42 | 917,017 | +0.65(+1.19%) |
May 13, 2024 | 55.68 | 55.88 | 54.71 | 54.77 | 935,790 | -0.64(-1.15%) |
May 10, 2024 | 55.03 | 55.65 | 55.01 | 55.41 | 895,021 | +0.47(+0.85%) |
May 09, 2024 | 54.54 | 54.99 | 54.28 | 54.94 | 872,671 | +0.65(+1.20%) |
May 08, 2024 | 54.67 | 54.76 | 53.71 | 54.29 | 1,016,711 | -0.57(-1.04%) |
May 07, 2024 | 53.93 | 55.00 | 53.60 | 54.86 | 2,108,819 | +1.39(+2.60%) |
May 06, 2024 | 53.26 | 53.69 | 53.15 | 53.48 | 1,355,267 | +0.30(+0.56%) |
May 03, 2024 | 52.28 | 53.35 | 52.28 | 53.18 | 874,255 | +1.50(+2.90%) |
May 02, 2024 | 51.66 | 52.05 | 51.44 | 51.68 | 999,164 | +0.27(+0.52%) |
May 01, 2024 | 52.36 | 52.49 | 51.32 | 51.41 | 1,061,368 | -1.06(-2.02%) |
Apr 30, 2024 | 53.47 | 53.74 | 52.42 | 52.47 | 1,080,178 | -1.03(-1.92%) |
Apr 29, 2024 | 54.17 | 54.36 | 53.21 | 53.50 | 1,106,230 | -0.43(-0.80%) |
Apr 26, 2024 | 54.80 | 54.91 | 53.89 | 53.92 | 905,442 | -0.38(-0.70%) |
Apr 25, 2024 | 53.50 | 54.61 | 53.25 | 54.30 | 989,058 | -0.07(-0.13%) |
Apr 24, 2024 | 54.17 | 54.90 | 53.91 | 54.37 | 1,035,556 | +0.02(+0.04%) |
Apr 23, 2024 | 53.45 | 54.93 | 53.37 | 54.35 | 2,388,181 | +1.22(+2.29%) |
Apr 22, 2024 | 52.86 | 53.23 | 52.14 | 53.14 | 2,412,295 | +0.74(+1.41%) |
Apr 19, 2024 | 51.80 | 52.56 | 50.98 | 52.40 | 4,347,939 | +0.40(+0.77%) |
Apr 18, 2024 | 51.10 | 54.10 | 49.23 | 52.00 | 11,945,426 | +1.95(+3.89%) |
Apr 17, 2024 | 49.19 | 51.37 | 49.00 | 50.05 | 4,244,947 | +1.21(+2.47%) |
Apr 16, 2024 | 47.40 | 49.48 | 46.79 | 48.84 | 2,941,276 | +1.35(+2.84%) |
Apr 15, 2024 | 48.54 | 48.68 | 47.38 | 47.49 | 975,577 | -0.62(-1.29%) |
Apr 12, 2024 | 49.33 | 49.56 | 47.74 | 48.11 | 1,738,892 | -1.77(-3.54%) |
Apr 11, 2024 | 50.01 | 50.59 | 49.80 | 49.88 | 1,561,993 | +0.11(+0.22%) |
Apr 10, 2024 | 49.54 | 50.19 | 49.14 | 49.77 | 1,117,296 | -0.90(-1.77%) |
Apr 09, 2024 | 50.29 | 50.71 | 50.29 | 50.67 | 797,211 | +0.32(+0.63%) |
Apr 08, 2024 | 49.46 | 50.46 | 49.46 | 50.35 | 916,153 | +0.89(+1.80%) |
Apr 05, 2024 | 48.98 | 49.79 | 48.64 | 49.46 | 1,115,282 | +0.44(+0.90%) |
Apr 04, 2024 | 49.67 | 50.89 | 48.90 | 49.02 | 1,058,971 | -0.21(-0.43%) |
Apr 03, 2024 | 49.78 | 50.50 | 49.20 | 49.23 | 1,164,176 | -0.84(-1.68%) |
Apr 02, 2024 | 49.46 | 50.72 | 49.34 | 50.07 | 1,312,666 | -0.24(-0.48%) |
Apr 01, 2024 | 51.82 | 52.04 | 50.06 | 50.31 | 779,185 | -1.85(-3.54%) |
Mar 28, 2024 | 51.94 | 52.56 | 51.58 | 52.16 | 825,741 | +0.64(+1.24%) |
Mar 27, 2024 | 51.70 | 51.92 | 51.22 | 51.52 | 571,321 | +0.49(+0.96%) |
Mar 26, 2024 | 51.30 | 51.70 | 50.97 | 51.03 | 643,344 | -0.10(-0.20%) |
Mar 25, 2024 | 51.48 | 51.90 | 50.97 | 51.13 | 760,883 | -0.67(-1.29%) |
Mar 22, 2024 | 51.83 | 52.31 | 51.41 | 51.80 | 1,133,133 | +0.19(+0.37%) |
Mar 21, 2024 | 50.80 | 52.35 | 50.73 | 51.61 | 1,145,291 | +0.88(+1.73%) |
Mar 20, 2024 | 50.46 | 51.21 | 50.38 | 50.73 | 690,809 | +0.63(+1.26%) |
Mar 19, 2024 | 48.30 | 50.19 | 48.30 | 50.10 | 1,281,311 | +1.35(+2.77%) |
Mar 18, 2024 | 48.80 | 49.54 | 48.67 | 48.75 | 1,079,244 | +0.08(+0.16%) |
Mar 15, 2024 | 48.40 | 48.72 | 48.27 | 48.67 | 1,437,282 | -0.03(-0.06%) |
Mar 14, 2024 | 48.57 | 48.77 | 48.22 | 48.70 | 1,052,367 | +0.14(+0.29%) |
Mar 13, 2024 | 48.86 | 49.27 | 48.46 | 48.56 | 1,018,194 | -0.21(-0.43%) |
Mar 12, 2024 | 48.77 | 49.33 | 48.42 | 48.77 | 1,437,557 | +0.15(+0.31%) |
Mar 11, 2024 | 49.31 | 49.41 | 48.57 | 48.62 | 834,796 | -0.66(-1.34%) |
Mar 08, 2024 | 49.55 | 50.14 | 49.23 | 49.28 | 1,343,236 | -0.25(-0.50%) |
Mar 07, 2024 | 50.02 | 50.36 | 48.94 | 49.53 | 1,248,835 | -0.19(-0.38%) |
Mar 06, 2024 | 48.84 | 50.20 | 48.68 | 49.72 | 1,960,962 | +1.76(+3.66%) |
Mar 05, 2024 | 50.72 | 50.88 | 47.82 | 47.96 | 1,705,684 | -3.16(-6.19%) |
Mar 04, 2024 | 51.09 | 51.59 | 50.84 | 51.13 | 1,366,245 | +0.09(+0.18%) |