Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 51.37 | 51.42 | 51.16 | 51.18 | 35,175 | +0.34(+0.67%) |
May 23, 2024 | 51.34 | 51.41 | 50.69 | 50.84 | 41,134 | -0.34(-0.66%) |
May 22, 2024 | 51.23 | 51.48 | 51.15 | 51.18 | 31,060 | -1.03(-1.97%) |
May 21, 2024 | 52.53 | 52.53 | 52.02 | 52.21 | 28,540 | -0.17(-0.32%) |
May 20, 2024 | 52.92 | 52.92 | 52.30 | 52.38 | 25,334 | +0.06(+0.11%) |
May 17, 2024 | 51.95 | 52.45 | 51.91 | 52.32 | 141,364 | +0.60(+1.16%) |
May 16, 2024 | 51.58 | 51.84 | 51.50 | 51.72 | 45,258 | +0.19(+0.37%) |
May 15, 2024 | 51.16 | 51.53 | 50.98 | 51.53 | 112,755 | +0.73(+1.43%) |
May 14, 2024 | 50.91 | 50.91 | 50.70 | 50.80 | 39,041 | +0.20(+0.39%) |
May 13, 2024 | 50.81 | 50.81 | 50.57 | 50.61 | 45,120 | +0.25(+0.50%) |
May 10, 2024 | 50.44 | 50.63 | 50.35 | 50.36 | 147,009 | -0.04(-0.08%) |
May 09, 2024 | 50.25 | 50.59 | 50.20 | 50.40 | 103,253 | +0.59(+1.17%) |
May 08, 2024 | 49.90 | 49.90 | 49.66 | 49.81 | 197,514 | +0.91(+1.85%) |
May 07, 2024 | 48.55 | 49.04 | 48.55 | 48.91 | 93,935 | +0.64(+1.33%) |
May 06, 2024 | 48.46 | 48.69 | 48.22 | 48.27 | 44,555 | -0.44(-0.90%) |
May 03, 2024 | 48.65 | 48.88 | 48.62 | 48.71 | 39,973 | +0.22(+0.45%) |
May 02, 2024 | 48.44 | 48.70 | 48.05 | 48.49 | 142,213 | -0.28(-0.57%) |
May 01, 2024 | 47.20 | 49.09 | 47.20 | 48.77 | 33,009 | +0.03(+0.06%) |
Apr 30, 2024 | 48.72 | 48.91 | 48.57 | 48.74 | 47,995 | -0.34(-0.69%) |
Apr 29, 2024 | 49.07 | 49.11 | 48.87 | 49.08 | 56,530 | -0.03(-0.06%) |
Apr 26, 2024 | 49.08 | 49.46 | 48.71 | 49.11 | 42,677 | -0.69(-1.39%) |
Apr 25, 2024 | 49.08 | 49.96 | 49.08 | 49.80 | 62,985 | +0.16(+0.32%) |
Apr 24, 2024 | 49.41 | 49.71 | 49.08 | 49.64 | 62,642 | +0.61(+1.24%) |
Apr 23, 2024 | 48.80 | 49.03 | 48.43 | 49.03 | 51,494 | +0.31(+0.64%) |
Apr 22, 2024 | 48.42 | 48.90 | 48.17 | 48.72 | 75,738 | +0.99(+2.07%) |
Apr 19, 2024 | 47.81 | 48.00 | 47.62 | 47.73 | 71,685 | +0.57(+1.21%) |
Apr 18, 2024 | 46.86 | 47.47 | 46.86 | 47.16 | 201,768 | +0.58(+1.25%) |
Apr 17, 2024 | 46.49 | 46.69 | 46.20 | 46.58 | 66,376 | +0.22(+0.47%) |
Apr 16, 2024 | 46.10 | 46.41 | 46.04 | 46.36 | 196,059 | +0.10(+0.22%) |
Apr 15, 2024 | 46.85 | 46.89 | 46.19 | 46.26 | 305,004 | -0.45(-0.96%) |
Apr 12, 2024 | 46.87 | 47.06 | 46.59 | 46.71 | 176,561 | -0.66(-1.39%) |
Apr 11, 2024 | 47.40 | 47.49 | 47.08 | 47.37 | 67,472 | -0.01(-0.02%) |
Apr 10, 2024 | 47.27 | 47.45 | 47.14 | 47.38 | 48,563 | -0.50(-1.04%) |
Apr 09, 2024 | 47.81 | 47.93 | 47.60 | 47.88 | 69,942 | +0.57(+1.20%) |
Apr 08, 2024 | 47.26 | 47.47 | 47.10 | 47.31 | 68,403 | +0.05(+0.11%) |
Apr 05, 2024 | 47.17 | 47.36 | 47.00 | 47.26 | 50,948 | -0.32(-0.67%) |
Apr 04, 2024 | 48.03 | 48.08 | 47.48 | 47.58 | 63,306 | -0.16(-0.34%) |
Apr 03, 2024 | 47.69 | 47.90 | 47.63 | 47.74 | 80,991 | -0.31(-0.65%) |
Apr 02, 2024 | 47.97 | 48.05 | 47.85 | 48.05 | 109,974 | -0.16(-0.33%) |