Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 52.50 | 52.98 | 52.32 | 52.94 | 1,224,888 | +0.59(+1.13%) |
May 16, 2024 | 52.80 | 52.82 | 52.32 | 52.35 | 1,807,383 | -0.53(-1.00%) |
May 15, 2024 | 52.12 | 52.89 | 51.88 | 52.88 | 2,842,164 | +1.22(+2.36%) |
May 14, 2024 | 51.33 | 51.73 | 51.26 | 51.66 | 4,814,610 | +0.56(+1.10%) |
May 13, 2024 | 51.50 | 51.59 | 51.09 | 51.10 | 3,507,645 | -0.24(-0.46%) |
May 10, 2024 | 51.43 | 51.54 | 51.25 | 51.34 | 3,026,886 | -0.06(-0.12%) |
May 09, 2024 | 51.70 | 51.82 | 51.39 | 51.40 | 3,553,503 | -0.11(-0.21%) |
May 08, 2024 | 51.69 | 51.75 | 51.35 | 51.51 | 3,356,956 | +0.19(+0.37%) |
May 07, 2024 | 51.22 | 51.77 | 51.03 | 51.32 | 3,803,615 | +0.22(+0.43%) |
May 06, 2024 | 50.80 | 51.18 | 50.71 | 51.10 | 2,399,722 | +0.24(+0.47%) |
May 03, 2024 | 51.24 | 51.49 | 50.66 | 50.86 | 2,984,157 | +0.05(+0.10%) |
May 02, 2024 | 49.79 | 51.13 | 49.79 | 50.81 | 4,367,294 | +3.19(+6.70%) |
May 01, 2024 | 47.64 | 48.10 | 47.41 | 47.62 | 1,265,651 | -0.06(-0.13%) |
Apr 30, 2024 | 48.04 | 48.38 | 47.65 | 47.68 | 1,710,791 | -0.58(-1.19%) |
Apr 29, 2024 | 47.90 | 48.26 | 47.77 | 48.26 | 2,115,285 | +1.28(+2.73%) |
Apr 26, 2024 | 47.05 | 47.45 | 46.85 | 46.97 | 1,834,239 | +0.44(+0.94%) |
Apr 25, 2024 | 46.59 | 46.87 | 46.14 | 46.54 | 2,326,733 | -0.67(-1.41%) |
Apr 24, 2024 | 46.97 | 47.25 | 46.71 | 47.20 | 1,957,616 | +0.38(+0.81%) |
Apr 23, 2024 | 47.70 | 47.97 | 46.81 | 46.82 | 2,124,619 | -0.96(-2.02%) |
Apr 22, 2024 | 47.95 | 48.20 | 47.69 | 47.79 | 1,559,839 | +0.08(+0.17%) |
Apr 19, 2024 | 47.76 | 48.10 | 47.52 | 47.71 | 1,812,979 | +0.42(+0.88%) |
Apr 18, 2024 | 47.48 | 47.73 | 47.09 | 47.29 | 1,609,898 | +0.34(+0.72%) |
Apr 17, 2024 | 47.74 | 47.77 | 46.90 | 46.95 | 2,384,104 | +0.02(+0.04%) |
Apr 16, 2024 | 46.96 | 47.10 | 46.53 | 46.93 | 1,715,612 | -0.29(-0.61%) |
Apr 15, 2024 | 48.87 | 49.27 | 46.97 | 47.22 | 1,833,923 | -0.49(-1.02%) |
Apr 12, 2024 | 48.47 | 48.81 | 47.51 | 47.71 | 2,857,814 | -1.14(-2.34%) |
Apr 11, 2024 | 48.72 | 49.26 | 48.64 | 48.85 | 1,283,289 | +0.04(+0.08%) |
Apr 10, 2024 | 48.31 | 48.91 | 48.16 | 48.81 | 1,367,082 | -0.05(-0.10%) |
Apr 09, 2024 | 48.91 | 49.10 | 48.79 | 48.86 | 1,487,986 | -0.10(-0.20%) |
Apr 08, 2024 | 48.89 | 48.97 | 48.70 | 48.96 | 1,608,385 | +0.35(+0.72%) |
Apr 05, 2024 | 48.28 | 48.82 | 48.25 | 48.61 | 1,220,770 | +0.06(+0.12%) |
Apr 04, 2024 | 49.01 | 49.22 | 48.49 | 48.55 | 3,413,057 | -0.06(-0.12%) |
Apr 03, 2024 | 48.89 | 49.12 | 48.49 | 48.61 | 2,656,487 | -0.37(-0.75%) |
Apr 02, 2024 | 48.75 | 49.13 | 48.36 | 48.98 | 2,193,206 | -0.07(-0.14%) |