Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 54.80 | 55.36 | 53.25 | 54.00 | 1,070,132 | -0.87(-1.59%) |
May 28, 2024 | 58.99 | 59.11 | 53.00 | 54.87 | 3,858,183 | -5.12(-8.53%) |
May 24, 2024 | 52.60 | 61.61 | 52.34 | 59.99 | 6,908,198 | +15.92(+36.12%) |
May 23, 2024 | 43.65 | 44.63 | 43.33 | 44.07 | 1,599,522 | +0.67(+1.54%) |
May 22, 2024 | 43.58 | 44.63 | 43.35 | 43.40 | 472,778 | -0.32(-0.73%) |
May 21, 2024 | 43.41 | 44.34 | 42.60 | 43.72 | 901,846 | +0.09(+0.21%) |
May 20, 2024 | 43.87 | 44.29 | 42.93 | 43.63 | 843,069 | -0.28(-0.64%) |
May 17, 2024 | 45.06 | 45.15 | 43.62 | 43.91 | 486,819 | -1.11(-2.47%) |
May 16, 2024 | 45.15 | 45.94 | 44.61 | 45.02 | 665,303 | -0.19(-0.42%) |
May 15, 2024 | 45.55 | 46.10 | 44.74 | 45.21 | 739,555 | +0.44(+0.98%) |
May 14, 2024 | 46.06 | 47.10 | 44.58 | 44.77 | 589,606 | -1.08(-2.36%) |
May 13, 2024 | 45.06 | 46.63 | 44.74 | 45.85 | 833,158 | +1.33(+2.99%) |
May 10, 2024 | 45.25 | 45.25 | 43.83 | 44.52 | 1,074,347 | -0.60(-1.33%) |
May 09, 2024 | 47.12 | 48.23 | 45.10 | 45.12 | 560,930 | -1.97(-4.18%) |
May 08, 2024 | 48.39 | 48.41 | 46.59 | 47.09 | 822,256 | -1.64(-3.37%) |
May 07, 2024 | 47.89 | 48.76 | 47.41 | 48.73 | 557,874 | +1.39(+2.94%) |
May 06, 2024 | 48.09 | 49.06 | 46.74 | 47.34 | 518,360 | -1.02(-2.11%) |
May 03, 2024 | 48.50 | 49.50 | 47.99 | 48.36 | 289,799 | +0.86(+1.81%) |
May 02, 2024 | 47.67 | 48.48 | 46.49 | 47.50 | 733,011 | +0.48(+1.02%) |
May 01, 2024 | 45.20 | 47.88 | 45.20 | 47.02 | 761,306 | +2.11(+4.70%) |
Apr 30, 2024 | 45.16 | 46.19 | 44.38 | 44.91 | 740,338 | -0.20(-0.44%) |
Apr 29, 2024 | 45.18 | 46.03 | 43.80 | 45.11 | 975,946 | +0.07(+0.16%) |
Apr 26, 2024 | 44.66 | 45.84 | 44.00 | 45.04 | 822,968 | +0.11(+0.24%) |
Apr 25, 2024 | 41.61 | 45.66 | 41.11 | 44.93 | 1,921,425 | +2.96(+7.05%) |
Apr 24, 2024 | 41.00 | 42.02 | 40.60 | 41.97 | 741,283 | +1.15(+2.82%) |
Apr 23, 2024 | 40.89 | 41.77 | 40.68 | 40.82 | 572,348 | +0.37(+0.91%) |
Apr 22, 2024 | 39.93 | 41.50 | 39.93 | 40.45 | 705,458 | +0.64(+1.61%) |
Apr 19, 2024 | 40.56 | 42.38 | 39.27 | 39.81 | 795,015 | -0.66(-1.63%) |
Apr 18, 2024 | 41.06 | 41.38 | 39.98 | 40.47 | 243,100 | -0.58(-1.41%) |
Apr 17, 2024 | 40.58 | 41.58 | 40.01 | 41.05 | 409,867 | +0.74(+1.84%) |
Apr 16, 2024 | 41.11 | 41.11 | 39.70 | 40.31 | 820,134 | -0.96(-2.33%) |
Apr 15, 2024 | 42.32 | 42.41 | 40.66 | 41.27 | 270,965 | -0.58(-1.39%) |
Apr 12, 2024 | 42.58 | 42.71 | 41.21 | 41.85 | 310,390 | -1.24(-2.88%) |
Apr 11, 2024 | 42.25 | 43.19 | 41.98 | 43.09 | 558,810 | +1.35(+3.23%) |
Apr 10, 2024 | 42.42 | 42.70 | 41.58 | 41.74 | 436,123 | -1.11(-2.59%) |
Apr 09, 2024 | 44.06 | 44.37 | 42.73 | 42.85 | 767,096 | -1.16(-2.64%) |
Apr 08, 2024 | 44.70 | 44.97 | 43.96 | 44.01 | 454,941 | -0.69(-1.54%) |
Apr 05, 2024 | 44.09 | 45.24 | 43.89 | 44.70 | 468,391 | +0.15(+0.34%) |
Apr 04, 2024 | 46.23 | 46.42 | 44.48 | 44.55 | 374,488 | -0.03(-0.07%) |
Apr 03, 2024 | 44.84 | 45.27 | 43.96 | 44.58 | 559,226 | -0.62(-1.37%) |
Apr 02, 2024 | 44.35 | 45.20 | 43.96 | 45.20 | 313,536 | +0.16(+0.36%) |