Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 56.96 | 57.23 | 53.69 | 54.72 | 1,063,034 | -2.24(-3.93%) |
May 30, 2024 | 56.65 | 57.68 | 56.14 | 56.96 | 691,361 | +0.44(+0.78%) |
May 29, 2024 | 57.08 | 57.63 | 56.39 | 56.52 | 360,376 | -2.18(-3.71%) |
May 28, 2024 | 58.33 | 58.74 | 57.35 | 58.70 | 374,497 | +0.30(+0.51%) |
May 24, 2024 | 59.16 | 59.31 | 58.18 | 58.40 | 349,247 | -0.26(-0.44%) |
May 23, 2024 | 60.78 | 60.78 | 57.88 | 58.66 | 824,924 | -0.93(-1.56%) |
May 22, 2024 | 58.83 | 60.67 | 58.83 | 59.59 | 827,269 | +1.30(+2.23%) |
May 21, 2024 | 56.85 | 58.52 | 56.78 | 58.29 | 535,107 | +0.74(+1.29%) |
May 20, 2024 | 55.63 | 57.78 | 55.55 | 57.55 | 635,279 | +1.84(+3.30%) |
May 17, 2024 | 55.19 | 56.08 | 54.94 | 55.71 | 577,870 | +1.17(+2.15%) |
May 16, 2024 | 54.40 | 54.95 | 53.95 | 54.54 | 909,853 | -0.26(-0.47%) |
May 15, 2024 | 55.77 | 55.77 | 54.50 | 54.80 | 638,694 | -0.28(-0.51%) |
May 14, 2024 | 55.24 | 55.63 | 54.84 | 55.08 | 500,747 | +0.06(+0.11%) |
May 13, 2024 | 56.55 | 56.97 | 54.89 | 55.02 | 430,664 | -1.43(-2.53%) |
May 10, 2024 | 57.07 | 57.39 | 55.99 | 56.45 | 443,577 | -0.20(-0.35%) |
May 09, 2024 | 56.20 | 57.24 | 55.62 | 56.65 | 538,355 | +0.51(+0.91%) |
May 08, 2024 | 55.25 | 56.16 | 54.71 | 56.14 | 391,860 | +0.11(+0.20%) |
May 07, 2024 | 55.47 | 56.98 | 55.21 | 56.03 | 705,761 | +0.76(+1.38%) |
May 06, 2024 | 53.97 | 55.43 | 53.37 | 55.27 | 745,502 | +1.27(+2.35%) |
May 03, 2024 | 52.57 | 54.27 | 51.05 | 54.00 | 1,045,249 | +2.25(+4.35%) |
May 02, 2024 | 48.00 | 51.90 | 47.72 | 51.75 | 1,821,918 | +7.76(+17.64%) |
May 01, 2024 | 44.20 | 45.02 | 43.06 | 43.99 | 544,910 | -0.60(-1.35%) |
Apr 30, 2024 | 45.55 | 45.87 | 44.55 | 44.59 | 852,635 | -0.94(-2.06%) |
Apr 29, 2024 | 44.75 | 45.60 | 44.63 | 45.53 | 372,722 | +0.78(+1.74%) |
Apr 26, 2024 | 44.03 | 45.25 | 44.00 | 44.75 | 375,599 | +0.89(+2.03%) |
Apr 25, 2024 | 41.47 | 43.94 | 40.85 | 43.86 | 663,405 | +2.14(+5.13%) |
Apr 24, 2024 | 42.22 | 42.56 | 41.14 | 41.72 | 232,085 | +0.31(+0.75%) |
Apr 23, 2024 | 40.30 | 42.03 | 40.26 | 41.41 | 371,006 | +1.16(+2.88%) |
Apr 22, 2024 | 41.26 | 41.26 | 40.18 | 40.25 | 470,407 | -0.51(-1.25%) |
Apr 19, 2024 | 41.88 | 42.39 | 40.57 | 40.76 | 571,957 | -1.33(-3.16%) |
Apr 18, 2024 | 42.66 | 43.22 | 41.99 | 42.09 | 310,146 | -0.88(-2.05%) |
Apr 17, 2024 | 44.30 | 44.43 | 42.93 | 42.97 | 314,467 | -1.35(-3.05%) |
Apr 16, 2024 | 43.46 | 44.62 | 43.33 | 44.32 | 304,073 | +0.23(+0.52%) |
Apr 15, 2024 | 44.93 | 45.48 | 43.39 | 44.09 | 320,069 | -0.52(-1.17%) |
Apr 12, 2024 | 44.86 | 45.45 | 44.16 | 44.61 | 264,877 | -1.26(-2.75%) |
Apr 11, 2024 | 45.67 | 46.04 | 45.05 | 45.87 | 475,738 | +0.55(+1.21%) |
Apr 10, 2024 | 46.27 | 46.87 | 44.97 | 45.32 | 668,901 | -2.51(-5.25%) |
Apr 09, 2024 | 47.30 | 47.94 | 47.05 | 47.83 | 506,223 | +0.85(+1.81%) |
Apr 08, 2024 | 46.87 | 47.28 | 46.34 | 46.98 | 337,471 | +0.69(+1.49%) |
Apr 05, 2024 | 45.53 | 46.63 | 45.34 | 46.29 | 337,098 | +0.86(+1.89%) |
Apr 04, 2024 | 46.90 | 47.43 | 44.98 | 45.43 | 424,026 | -0.75(-1.62%) |
Apr 03, 2024 | 44.57 | 46.44 | 44.57 | 46.18 | 338,437 | +0.80(+1.76%) |
Apr 02, 2024 | 45.06 | 45.71 | 44.63 | 45.38 | 529,138 | -0.89(-1.92%) |
Apr 01, 2024 | 45.94 | 46.42 | 45.58 | 46.27 | 369,481 | +0.64(+1.40%) |
Mar 28, 2024 | 44.91 | 45.64 | 45.64 | 45.63 | 562,164 | +0.78(+1.74%) |
Mar 27, 2024 | 43.81 | 44.90 | 43.23 | 44.85 | 308,903 | +1.46(+3.36%) |
Mar 26, 2024 | 43.88 | 44.00 | 43.30 | 43.39 | 244,699 | -0.11(-0.25%) |
Mar 25, 2024 | 42.80 | 43.70 | 42.58 | 43.50 | 298,851 | +0.21(+0.49%) |
Mar 22, 2024 | 43.68 | 44.04 | 42.99 | 43.29 | 311,751 | -0.57(-1.30%) |
Mar 21, 2024 | 43.56 | 44.96 | 43.40 | 43.86 | 411,214 | +1.87(+4.45%) |
Mar 20, 2024 | 41.21 | 42.00 | 40.88 | 41.99 | 515,393 | +0.79(+1.92%) |
Mar 19, 2024 | 41.99 | 42.45 | 41.15 | 41.20 | 770,901 | -1.31(-3.08%) |
Mar 18, 2024 | 43.24 | 43.77 | 42.49 | 42.51 | 441,701 | -0.13(-0.30%) |
Mar 15, 2024 | 42.82 | 43.29 | 42.40 | 42.64 | 1,033,876 | -0.61(-1.41%) |
Mar 14, 2024 | 44.78 | 45.11 | 43.04 | 43.25 | 483,050 | -0.58(-1.32%) |
Mar 13, 2024 | 43.77 | 44.37 | 43.23 | 43.83 | 427,869 | -0.59(-1.33%) |
Mar 12, 2024 | 44.42 | 44.74 | 43.54 | 44.42 | 325,781 | +0.31(+0.70%) |
Mar 11, 2024 | 43.73 | 44.36 | 43.23 | 44.11 | 498,253 | -0.21(-0.47%) |
Mar 08, 2024 | 46.26 | 46.83 | 44.28 | 44.32 | 321,937 | -1.84(-3.99%) |
Mar 07, 2024 | 45.48 | 46.76 | 44.99 | 46.16 | 413,883 | +1.59(+3.57%) |
Mar 06, 2024 | 45.00 | 45.90 | 44.25 | 44.57 | 424,006 | +0.43(+0.97%) |
Mar 05, 2024 | 44.01 | 44.52 | 43.32 | 44.14 | 570,265 | -0.42(-0.94%) |
Mar 04, 2024 | 44.41 | 44.85 | 43.59 | 44.56 | 456,891 | +0.96(+2.20%) |