Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |