Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 47.54 | 47.85 | 46.80 | 47.37 | 317,079 | -0.09(-0.19%) |
May 30, 2024 | 47.50 | 48.28 | 46.64 | 47.46 | 401,885 | +0.74(+1.59%) |
May 29, 2024 | 46.52 | 47.36 | 46.35 | 46.72 | 321,052 | -0.52(-1.09%) |
May 28, 2024 | 48.27 | 48.27 | 46.84 | 47.23 | 442,593 | -0.95(-1.98%) |
May 24, 2024 | 47.71 | 48.48 | 47.57 | 48.19 | 202,808 | +0.89(+1.89%) |
May 23, 2024 | 48.60 | 48.60 | 47.12 | 47.29 | 310,927 | -0.86(-1.80%) |
May 22, 2024 | 47.76 | 48.42 | 47.59 | 48.16 | 238,099 | +0.26(+0.54%) |
May 21, 2024 | 48.22 | 48.28 | 47.71 | 47.90 | 161,949 | -0.39(-0.80%) |
May 20, 2024 | 48.65 | 49.11 | 47.91 | 48.29 | 168,926 | -0.40(-0.82%) |
May 17, 2024 | 48.05 | 48.90 | 47.49 | 48.68 | 183,499 | +0.86(+1.81%) |
May 16, 2024 | 48.36 | 48.40 | 47.22 | 47.82 | 370,713 | -0.93(-1.92%) |
May 15, 2024 | 49.10 | 49.61 | 48.55 | 48.75 | 194,012 | +0.47(+0.97%) |
May 14, 2024 | 49.77 | 49.90 | 48.09 | 48.29 | 266,471 | -0.70(-1.42%) |
May 13, 2024 | 50.05 | 50.10 | 48.85 | 48.98 | 229,620 | -0.51(-1.02%) |
May 10, 2024 | 48.63 | 49.71 | 48.25 | 49.49 | 208,368 | +0.86(+1.76%) |
May 09, 2024 | 48.21 | 48.82 | 47.96 | 48.63 | 220,844 | +0.74(+1.54%) |
May 08, 2024 | 47.22 | 48.36 | 47.18 | 47.90 | 305,178 | +0.11(+0.23%) |
May 07, 2024 | 48.18 | 48.35 | 47.29 | 47.79 | 313,961 | -0.55(-1.13%) |
May 06, 2024 | 46.79 | 48.34 | 46.53 | 48.34 | 388,809 | +1.96(+4.22%) |
May 03, 2024 | 47.54 | 47.97 | 45.89 | 46.38 | 449,120 | -0.40(-0.85%) |
May 02, 2024 | 45.29 | 47.20 | 43.78 | 46.77 | 680,568 | +2.25(+5.05%) |
May 01, 2024 | 47.72 | 48.45 | 44.45 | 44.53 | 844,606 | -3.48(-7.25%) |
Apr 30, 2024 | 52.65 | 53.69 | 46.97 | 48.01 | 1,726,766 | -10.87(-18.46%) |
Apr 29, 2024 | 58.86 | 59.41 | 58.47 | 58.87 | 261,568 | +0.57(+0.97%) |
Apr 26, 2024 | 58.30 | 59.24 | 58.06 | 58.31 | 142,155 | +0.08(+0.14%) |
Apr 25, 2024 | 57.71 | 58.75 | 56.23 | 58.23 | 205,219 | -0.01(-0.02%) |
Apr 24, 2024 | 58.15 | 58.99 | 57.29 | 58.24 | 186,479 | -0.09(-0.15%) |
Apr 23, 2024 | 57.25 | 58.84 | 57.00 | 58.33 | 226,177 | +1.41(+2.48%) |
Apr 22, 2024 | 58.28 | 58.28 | 56.83 | 56.91 | 266,509 | -1.03(-1.78%) |
Apr 19, 2024 | 57.15 | 58.44 | 57.15 | 57.95 | 290,051 | +0.27(+0.47%) |
Apr 18, 2024 | 58.80 | 59.53 | 57.63 | 57.68 | 196,112 | -0.76(-1.29%) |
Apr 17, 2024 | 60.30 | 60.59 | 58.38 | 58.44 | 154,251 | -1.66(-2.76%) |
Apr 16, 2024 | 60.10 | 60.38 | 59.00 | 60.10 | 246,728 | -0.73(-1.19%) |
Apr 15, 2024 | 62.36 | 62.95 | 60.35 | 60.82 | 156,260 | -0.81(-1.31%) |
Apr 12, 2024 | 62.28 | 63.01 | 61.14 | 61.63 | 118,500 | -1.35(-2.15%) |
Apr 11, 2024 | 63.24 | 63.24 | 61.71 | 62.98 | 174,093 | +0.27(+0.43%) |
Apr 10, 2024 | 62.87 | 63.84 | 62.23 | 62.71 | 167,907 | -2.20(-3.38%) |
Apr 09, 2024 | 65.41 | 65.76 | 63.39 | 64.91 | 272,685 | -0.16(-0.24%) |
Apr 08, 2024 | 65.71 | 65.79 | 64.72 | 65.07 | 176,054 | -0.16(-0.24%) |
Apr 05, 2024 | 63.14 | 65.32 | 62.84 | 65.23 | 164,666 | +2.21(+3.50%) |
Apr 04, 2024 | 64.49 | 64.71 | 62.79 | 63.02 | 233,688 | -0.42(-0.66%) |
Apr 03, 2024 | 60.95 | 63.76 | 60.95 | 63.44 | 286,716 | +2.13(+3.47%) |
Apr 02, 2024 | 62.29 | 62.45 | 60.87 | 61.31 | 223,049 | -1.29(-2.06%) |
Apr 01, 2024 | 63.82 | 63.82 | 62.47 | 62.60 | 151,624 | -1.20(-1.89%) |
Mar 28, 2024 | 63.95 | 63.66 | 63.39 | 63.80 | 264,621 | -0.44(-0.68%) |
Mar 27, 2024 | 63.14 | 64.29 | 62.98 | 64.24 | 141,953 | +1.58(+2.52%) |
Mar 26, 2024 | 62.63 | 63.34 | 62.25 | 62.66 | 190,770 | +0.41(+0.65%) |
Mar 25, 2024 | 62.63 | 63.09 | 61.65 | 62.25 | 211,444 | -0.66(-1.04%) |
Mar 22, 2024 | 63.07 | 63.18 | 62.67 | 62.91 | 271,940 | +0.02(+0.03%) |
Mar 21, 2024 | 60.64 | 63.01 | 60.42 | 62.89 | 298,639 | +2.61(+4.34%) |
Mar 20, 2024 | 59.25 | 60.67 | 58.81 | 60.28 | 223,873 | +0.99(+1.68%) |
Mar 19, 2024 | 58.15 | 59.53 | 58.15 | 59.28 | 199,324 | +1.03(+1.78%) |
Mar 18, 2024 | 57.43 | 58.51 | 57.43 | 58.25 | 218,219 | +0.64(+1.10%) |
Mar 15, 2024 | 55.68 | 57.70 | 55.68 | 57.61 | 476,476 | +1.60(+2.86%) |
Mar 14, 2024 | 56.11 | 56.50 | 55.44 | 56.01 | 164,599 | -0.57(-1.00%) |
Mar 13, 2024 | 56.65 | 57.41 | 56.14 | 56.58 | 147,321 | -0.51(-0.89%) |
Mar 12, 2024 | 57.00 | 57.20 | 56.24 | 57.08 | 170,575 | +0.69(+1.22%) |
Mar 11, 2024 | 57.66 | 57.88 | 55.03 | 56.40 | 263,749 | -1.70(-2.93%) |
Mar 08, 2024 | 58.83 | 60.15 | 58.10 | 58.10 | 171,697 | +0.07(+0.12%) |
Mar 07, 2024 | 58.34 | 58.89 | 57.66 | 58.03 | 159,015 | +0.35(+0.60%) |
Mar 06, 2024 | 58.42 | 58.65 | 56.72 | 57.68 | 239,533 | -0.36(-0.62%) |
Mar 05, 2024 | 57.79 | 58.30 | 56.95 | 58.04 | 288,399 | -0.41(-0.70%) |
Mar 04, 2024 | 57.30 | 58.79 | 57.30 | 58.45 | 381,658 | +1.32(+2.31%) |