Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 100 | -1.73(-2.85%) |
May 30, 2024 | 59.67 | 61.05 | 59.67 | 60.75 | 161 | +3.72(+6.52%) |
May 29, 2024 | 57.08 | 57.08 | 57.03 | 57.03 | 21 | -3.97(-6.51%) |
May 28, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 12 | +0.99(+1.65%) |
May 24, 2024 | 60.41 | 60.41 | 56.48 | 60.01 | 109 | +1.45(+2.47%) |
May 23, 2024 | 58.06 | 58.60 | 58.06 | 58.56 | 182 | -0.40(-0.68%) |
May 22, 2024 | 58.35 | 58.96 | 58.35 | 58.96 | 360 | -2.34(-3.82%) |
May 21, 2024 | 61.30 | 61.31 | 61.30 | 61.30 | 10 | -1.41(-2.25%) |
May 20, 2024 | 60.00 | 62.71 | 60.00 | 62.71 | 592 | +1.45(+2.37%) |
May 17, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 100 | -1.01(-1.62%) |
May 16, 2024 | 61.50 | 64.00 | 61.50 | 62.27 | 762 | +0.91(+1.49%) |
May 15, 2024 | 61.10 | 61.36 | 61.10 | 61.36 | 102 | +2.01(+3.38%) |
May 14, 2024 | 59.78 | 60.41 | 59.35 | 59.35 | 79 | -0.43(-0.72%) |
May 13, 2024 | 60.40 | 61.05 | 59.64 | 59.78 | 288 | -3.38(-5.35%) |
May 10, 2024 | 61.25 | 63.58 | 61.25 | 63.16 | 486 | -0.33(-0.52%) |
May 09, 2024 | 62.30 | 64.38 | 62.30 | 63.49 | 648 | +3.14(+5.20%) |
May 08, 2024 | 62.00 | 62.00 | 60.35 | 60.35 | 20 | -0.76(-1.24%) |
May 07, 2024 | 60.37 | 61.11 | 60.37 | 61.11 | 1,037 | +2.13(+3.62%) |
May 06, 2024 | 58.36 | 59.18 | 58.36 | 58.98 | 406 | +0.48(+0.81%) |
May 03, 2024 | 58.34 | 59.96 | 58.05 | 58.50 | 1,532 | +3.96(+7.27%) |
May 02, 2024 | 58.89 | 58.89 | 54.19 | 54.54 | 565 | +1.97(+3.74%) |
May 01, 2024 | 52.15 | 52.57 | 52.15 | 52.57 | 7 | -5.09(-8.83%) |
Apr 30, 2024 | 57.01 | 57.66 | 57.00 | 57.66 | 12 | +1.77(+3.16%) |
Apr 29, 2024 | 55.38 | 55.89 | 55.38 | 55.89 | 515 | +0.84(+1.53%) |
Apr 26, 2024 | 55.05 | 55.05 | 55.05 | 55.05 | 100 | -0.01(-0.01%) |
Apr 25, 2024 | 53.90 | 55.05 | 53.90 | 55.05 | 9 | +1.13(+2.10%) |
Apr 24, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 2,123 | +0.74(+1.39%) |
Apr 22, 2024 | 53.18 | 0 | -2.07(-3.75%) | |||
Apr 19, 2024 | 55.85 | 55.85 | 54.53 | 55.25 | 421 | -0.62(-1.11%) |
Apr 18, 2024 | 55.17 | 57.55 | 55.17 | 55.87 | 382 | +2.05(+3.81%) |
Apr 16, 2024 | 53.82 | 0 | -2.50(-4.44%) | |||
Apr 15, 2024 | 57.60 | 58.00 | 55.88 | 56.32 | 56 | -1.28(-2.23%) |
Apr 12, 2024 | 57.95 | 57.99 | 57.60 | 57.60 | 238 | +1.74(+3.11%) |
Apr 11, 2024 | 56.42 | 56.71 | 55.38 | 55.87 | 124 | +1.14(+2.07%) |
Apr 10, 2024 | 54.28 | 56.66 | 54.28 | 54.73 | 108 | -3.26(-5.62%) |
Apr 09, 2024 | 58.34 | 58.34 | 57.65 | 57.99 | 784 | +1.99(+3.55%) |
Apr 08, 2024 | 56.46 | 57.70 | 55.37 | 56.00 | 163 | +1.30(+2.38%) |
Apr 05, 2024 | 57.07 | 57.07 | 54.66 | 54.70 | 100 | -2.31(-4.05%) |
Apr 04, 2024 | 56.11 | 57.01 | 56.11 | 57.01 | 180 | +2.24(+4.09%) |
Apr 03, 2024 | 53.93 | 54.77 | 53.93 | 54.77 | 36 | +0.24(+0.43%) |
Apr 02, 2024 | 54.53 | 55.14 | 54.53 | 54.53 | 10 | -1.47(-2.62%) |
Apr 01, 2024 | 53.25 | 58.04 | 53.25 | 56.00 | 153 | +2.13(+3.96%) |
Mar 28, 2024 | 53.40 | 55.56 | 53.40 | 53.87 | 100 | -1.68(-3.03%) |
Mar 27, 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 5 | +1.00(+1.84%) |
Mar 26, 2024 | 54.74 | 54.74 | 54.36 | 54.55 | 331 | -0.10(-0.18%) |
Mar 25, 2024 | 54.77 | 55.08 | 54.65 | 54.65 | 52 | +0.56(+1.04%) |
Mar 22, 2024 | 54.70 | 55.23 | 53.93 | 54.09 | 841 | +0.49(+0.91%) |
Mar 21, 2024 | 52.54 | 54.16 | 52.54 | 53.60 | 364 | +1.45(+2.78%) |
Mar 20, 2024 | 53.12 | 53.12 | 52.15 | 52.15 | 120 | -0.50(-0.95%) |
Mar 19, 2024 | 51.20 | 53.70 | 51.20 | 52.65 | 115 | +2.20(+4.36%) |
Mar 18, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 261 | +0.31(+0.62%) |
Mar 15, 2024 | 51.24 | 51.62 | 50.05 | 50.14 | 1,584 | -1.48(-2.87%) |
Mar 14, 2024 | 52.19 | 52.19 | 51.25 | 51.62 | 234 | +0.79(+1.55%) |
Mar 13, 2024 | 50.25 | 53.31 | 50.00 | 50.84 | 115 | -2.01(-3.79%) |
Mar 12, 2024 | 52.50 | 54.19 | 52.25 | 52.84 | 1,747 | -0.52(-0.97%) |
Mar 11, 2024 | 53.87 | 54.50 | 52.96 | 53.36 | 159 | -0.83(-1.54%) |
Mar 08, 2024 | 57.36 | 57.36 | 53.17 | 54.19 | 428 | +0.22(+0.41%) |
Mar 07, 2024 | 56.54 | 56.54 | 53.97 | 53.97 | 1,222 | -1.46(-2.63%) |
Mar 06, 2024 | 55.66 | 55.66 | 55.20 | 55.43 | 1,706 | +2.05(+3.84%) |
Mar 05, 2024 | 52.05 | 54.55 | 52.05 | 53.38 | 211 | -0.58(-1.07%) |
Mar 04, 2024 | 55.40 | 55.40 | 53.76 | 53.96 | 380 | -2.04(-3.64%) |