Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 47.85 | 48.92 | 47.38 | 48.90 | 700,793 | +1.05(+2.19%) |
May 17, 2024 | 47.91 | 48.66 | 47.54 | 47.85 | 740,650 | -0.12(-0.25%) |
May 16, 2024 | 48.04 | 48.49 | 47.20 | 47.97 | 878,965 | -0.01(-0.02%) |
May 15, 2024 | 50.01 | 50.01 | 47.92 | 47.98 | 1,142,935 | -1.53(-3.09%) |
May 14, 2024 | 48.49 | 49.68 | 48.40 | 49.51 | 1,106,729 | +1.41(+2.93%) |
May 13, 2024 | 47.20 | 48.20 | 46.71 | 48.10 | 726,050 | +1.31(+2.80%) |
May 10, 2024 | 48.66 | 48.66 | 46.38 | 46.79 | 1,139,457 | -1.51(-3.13%) |
May 09, 2024 | 47.90 | 49.45 | 47.50 | 48.30 | 1,364,910 | +0.82(+1.73%) |
May 08, 2024 | 47.02 | 47.74 | 46.46 | 47.48 | 1,198,010 | -0.31(-0.65%) |
May 07, 2024 | 47.40 | 48.62 | 47.28 | 47.79 | 806,728 | +0.05(+0.10%) |
May 06, 2024 | 48.22 | 48.35 | 47.40 | 47.74 | 625,505 | +0.28(+0.59%) |
May 03, 2024 | 47.64 | 48.24 | 47.37 | 47.46 | 839,256 | +0.98(+2.10%) |
May 02, 2024 | 46.38 | 46.98 | 45.34 | 46.48 | 727,114 | +0.87(+1.90%) |
May 01, 2024 | 45.60 | 46.92 | 44.62 | 45.62 | 684,845 | +0.14(+0.31%) |
Apr 30, 2024 | 45.62 | 46.08 | 44.83 | 45.48 | 1,623,461 | -1.51(-3.22%) |
Apr 29, 2024 | 45.58 | 47.23 | 45.49 | 46.99 | 1,511,522 | +3.06(+6.96%) |
Apr 26, 2024 | 43.61 | 44.44 | 43.43 | 43.93 | 863,345 | +0.63(+1.45%) |
Apr 25, 2024 | 43.05 | 43.42 | 41.93 | 43.31 | 1,218,037 | +0.24(+0.55%) |
Apr 24, 2024 | 43.81 | 44.60 | 42.54 | 43.07 | 2,568,232 | -1.51(-3.39%) |
Apr 23, 2024 | 43.25 | 45.06 | 43.17 | 44.58 | 1,261,668 | +0.80(+1.82%) |
Apr 22, 2024 | 44.39 | 44.77 | 42.60 | 43.79 | 1,246,330 | -1.00(-2.22%) |
Apr 19, 2024 | 45.09 | 45.64 | 44.63 | 44.78 | 1,470,710 | -0.82(-1.79%) |
Apr 18, 2024 | 45.81 | 46.32 | 45.38 | 45.60 | 1,149,957 | -0.21(-0.46%) |
Apr 17, 2024 | 45.78 | 46.84 | 45.61 | 45.81 | 1,112,533 | +0.49(+1.08%) |
Apr 16, 2024 | 45.70 | 46.23 | 45.31 | 45.32 | 831,509 | -1.41(-3.02%) |
Apr 15, 2024 | 47.92 | 48.50 | 45.97 | 46.73 | 788,439 | -0.99(-2.07%) |
Apr 12, 2024 | 50.60 | 50.88 | 47.69 | 47.72 | 995,538 | -3.20(-6.29%) |
Apr 11, 2024 | 51.06 | 51.66 | 50.15 | 50.92 | 909,962 | +0.01(+0.02%) |
Apr 10, 2024 | 49.92 | 51.25 | 49.55 | 50.91 | 1,212,164 | -0.42(-0.81%) |
Apr 09, 2024 | 49.95 | 51.52 | 49.95 | 51.33 | 1,050,930 | +1.75(+3.53%) |
Apr 08, 2024 | 48.75 | 50.42 | 47.86 | 49.58 | 1,364,622 | +2.19(+4.62%) |
Apr 05, 2024 | 47.12 | 48.21 | 46.89 | 47.39 | 786,183 | -0.22(-0.46%) |
Apr 04, 2024 | 49.90 | 50.22 | 47.29 | 47.61 | 1,196,262 | -1.83(-3.70%) |
Apr 03, 2024 | 48.23 | 49.55 | 48.14 | 49.44 | 1,050,281 | +1.54(+3.22%) |
Apr 02, 2024 | 47.56 | 48.38 | 47.41 | 47.90 | 818,873 | -0.87(-1.78%) |
Apr 01, 2024 | 49.57 | 49.71 | 48.47 | 48.76 | 652,208 | -0.17(-0.35%) |
Mar 28, 2024 | 48.87 | 49.43 | 48.00 | 48.93 | 848,222 | +0.67(+1.38%) |
Mar 27, 2024 | 45.94 | 48.68 | 45.94 | 48.26 | 1,355,180 | +2.62(+5.73%) |
Mar 26, 2024 | 46.14 | 46.89 | 45.65 | 45.65 | 964,824 | -0.49(-1.06%) |
Mar 25, 2024 | 46.76 | 47.28 | 46.08 | 46.13 | 931,917 | -1.61(-3.38%) |
Mar 22, 2024 | 48.48 | 48.83 | 47.58 | 47.75 | 882,223 | -1.55(-3.15%) |
Mar 21, 2024 | 49.42 | 50.87 | 49.27 | 49.30 | 860,614 | -0.98(-1.94%) |
Mar 20, 2024 | 47.61 | 50.99 | 47.53 | 50.28 | 1,039,376 | +2.43(+5.08%) |
Mar 19, 2024 | 48.59 | 48.85 | 47.67 | 47.85 | 934,935 | -2.09(-4.19%) |
Mar 18, 2024 | 51.41 | 51.41 | 49.77 | 49.94 | 1,013,483 | -0.15(-0.30%) |
Mar 15, 2024 | 49.19 | 50.51 | 48.79 | 50.09 | 1,056,955 | +1.28(+2.63%) |
Mar 14, 2024 | 48.80 | 49.35 | 48.04 | 48.80 | 1,132,847 | -1.43(-2.85%) |
Mar 13, 2024 | 49.83 | 51.06 | 49.80 | 50.24 | 850,255 | +0.55(+1.10%) |
Mar 12, 2024 | 49.52 | 50.17 | 48.76 | 49.69 | 1,590,894 | +0.94(+1.92%) |
Mar 11, 2024 | 47.03 | 48.98 | 47.03 | 48.75 | 1,328,485 | +2.94(+6.41%) |
Mar 08, 2024 | 47.75 | 47.86 | 45.79 | 45.82 | 981,099 | -0.77(-1.65%) |
Mar 07, 2024 | 46.49 | 47.11 | 45.80 | 46.58 | 849,142 | +0.37(+0.80%) |
Mar 06, 2024 | 45.93 | 47.11 | 44.80 | 46.21 | 1,788,010 | +1.85(+4.17%) |
Mar 05, 2024 | 45.99 | 46.30 | 44.16 | 44.36 | 2,054,550 | -3.54(-7.40%) |
Mar 04, 2024 | 50.37 | 50.37 | 47.63 | 47.91 | 1,906,701 | -3.28(-6.42%) |