Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 51.67 | 52.00 | 51.35 | 51.59 | 14,534,985 | +0.51(+1.00%) |
May 09, 2024 | 50.07 | 51.35 | 49.70 | 51.08 | 10,233,837 | +1.12(+2.24%) |
May 08, 2024 | 50.20 | 50.71 | 49.42 | 49.96 | 14,197,620 | -1.43(-2.78%) |
May 07, 2024 | 51.00 | 51.46 | 50.81 | 51.39 | 13,121,633 | +0.40(+0.78%) |
May 06, 2024 | 51.20 | 51.51 | 50.54 | 50.99 | 10,950,922 | +0.54(+1.07%) |
May 03, 2024 | 50.00 | 50.55 | 49.14 | 50.45 | 14,498,136 | +1.67(+3.42%) |
May 02, 2024 | 49.37 | 49.39 | 48.22 | 48.78 | 24,389,168 | -1.13(-2.26%) |
May 01, 2024 | 50.15 | 51.40 | 49.38 | 49.91 | 19,249,042 | -0.03(-0.06%) |
Apr 30, 2024 | 50.50 | 51.20 | 49.90 | 49.94 | 17,225,172 | -2.47(-4.71%) |
Apr 29, 2024 | 51.25 | 53.13 | 50.78 | 52.41 | 24,577,696 | +1.91(+3.78%) |
Apr 26, 2024 | 49.94 | 50.72 | 49.53 | 50.50 | 19,037,080 | +1.10(+2.23%) |
Apr 25, 2024 | 48.94 | 49.66 | 47.99 | 49.40 | 15,972,003 | +1.16(+2.40%) |
Apr 24, 2024 | 48.23 | 48.46 | 47.38 | 48.24 | 11,835,034 | +0.25(+0.52%) |
Apr 23, 2024 | 47.45 | 48.69 | 47.10 | 47.99 | 19,460,110 | -0.96(-1.96%) |
Apr 22, 2024 | 48.22 | 49.41 | 47.80 | 48.95 | 20,146,428 | -0.66(-1.33%) |
Apr 19, 2024 | 50.25 | 51.08 | 49.37 | 49.61 | 17,066,684 | -0.55(-1.10%) |
Apr 18, 2024 | 50.82 | 51.04 | 49.67 | 50.16 | 15,715,878 | +0.34(+0.68%) |
Apr 17, 2024 | 50.46 | 51.14 | 49.46 | 49.82 | 15,795,304 | +0.41(+0.83%) |
Apr 16, 2024 | 48.42 | 49.60 | 48.08 | 49.41 | 20,074,534 | -0.61(-1.22%) |
Apr 15, 2024 | 50.70 | 51.05 | 49.67 | 50.02 | 15,043,874 | +0.55(+1.11%) |
Apr 12, 2024 | 51.90 | 52.42 | 49.33 | 49.47 | 19,983,776 | -1.27(-2.50%) |
Apr 11, 2024 | 51.03 | 51.34 | 49.96 | 50.74 | 12,977,251 | -0.18(-0.35%) |
Apr 10, 2024 | 49.98 | 51.38 | 49.59 | 50.92 | 16,141,165 | -0.38(-0.74%) |
Apr 09, 2024 | 51.45 | 52.03 | 50.51 | 51.30 | 17,632,928 | +1.30(+2.60%) |
Apr 08, 2024 | 50.03 | 50.27 | 49.42 | 50.00 | 12,745,094 | +0.53(+1.07%) |
Apr 05, 2024 | 49.30 | 49.58 | 48.66 | 49.47 | 14,155,194 | +0.29(+0.59%) |
Apr 04, 2024 | 49.99 | 50.24 | 48.86 | 49.18 | 24,834,898 | -0.43(-0.87%) |
Apr 03, 2024 | 48.71 | 49.75 | 48.64 | 49.61 | 19,954,624 | +1.23(+2.54%) |
Apr 02, 2024 | 47.85 | 48.84 | 47.31 | 48.38 | 22,137,472 | +1.05(+2.22%) |
Apr 01, 2024 | 47.53 | 47.81 | 47.22 | 47.33 | 10,375,646 | +0.31(+0.66%) |
Mar 28, 2024 | 46.20 | 47.16 | 47.15 | 47.02 | 20,169,012 | +1.14(+2.48%) |
Mar 27, 2024 | 44.94 | 45.94 | 44.53 | 45.88 | 10,699,079 | +1.15(+2.57%) |
Mar 26, 2024 | 45.49 | 45.49 | 44.61 | 44.73 | 10,489,830 | -0.62(-1.37%) |
Mar 25, 2024 | 45.45 | 46.48 | 45.21 | 45.35 | 7,753,804 | +0.25(+0.55%) |
Mar 22, 2024 | 46.10 | 46.10 | 45.08 | 45.10 | 14,515,742 | -1.14(-2.47%) |
Mar 21, 2024 | 46.39 | 46.40 | 45.47 | 46.24 | 17,022,680 | +0.23(+0.50%) |
Mar 20, 2024 | 44.29 | 46.46 | 43.92 | 46.01 | 20,137,814 | +1.68(+3.79%) |
Mar 19, 2024 | 43.68 | 44.47 | 43.35 | 44.33 | 13,526,821 | -0.15(-0.34%) |
Mar 18, 2024 | 44.96 | 45.47 | 44.37 | 44.48 | 14,479,035 | -0.13(-0.29%) |
Mar 15, 2024 | 43.64 | 44.90 | 43.50 | 44.61 | 33,978,680 | +1.29(+2.98%) |
Mar 14, 2024 | 43.69 | 43.83 | 42.93 | 43.32 | 16,003,545 | -0.09(-0.21%) |
Mar 13, 2024 | 41.55 | 43.76 | 41.53 | 43.41 | 26,390,372 | +3.05(+7.56%) |
Mar 12, 2024 | 40.67 | 40.78 | 39.80 | 40.36 | 8,841,247 | -0.06(-0.15%) |
Mar 11, 2024 | 39.78 | 40.67 | 39.78 | 40.42 | 9,610,080 | +0.57(+1.43%) |
Mar 08, 2024 | 39.99 | 40.14 | 39.55 | 39.85 | 7,670,797 | +0.04(+0.10%) |
Mar 07, 2024 | 39.32 | 40.45 | 39.25 | 39.81 | 12,894,223 | +1.67(+4.38%) |
Mar 06, 2024 | 38.18 | 38.76 | 37.92 | 38.14 | 11,704,238 | +1.02(+2.75%) |
Mar 05, 2024 | 38.01 | 38.27 | 36.75 | 37.12 | 13,884,470 | -1.20(-3.13%) |
Mar 04, 2024 | 38.00 | 38.45 | 37.63 | 38.32 | 9,192,590 | +0.39(+1.03%) |