Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 48.81 | 49.03 | 48.76 | 48.97 | 166,492 | +0.15(+0.31%) |
May 16, 2024 | 48.88 | 48.91 | 48.76 | 48.82 | 731,041 | +0.05(+0.10%) |
May 15, 2024 | 48.54 | 48.80 | 48.52 | 48.77 | 249,064 | +0.56(+1.16%) |
May 14, 2024 | 48.02 | 48.22 | 48.01 | 48.21 | 201,990 | +0.50(+1.05%) |
May 13, 2024 | 47.97 | 48.02 | 47.67 | 47.71 | 492,983 | -0.23(-0.48%) |
May 10, 2024 | 47.77 | 47.95 | 47.77 | 47.94 | 250,699 | +0.32(+0.67%) |
May 09, 2024 | 47.28 | 47.63 | 47.26 | 47.62 | 539,163 | +0.44(+0.93%) |
May 08, 2024 | 47.07 | 47.22 | 47.03 | 47.18 | 323,298 | +0.32(+0.68%) |
May 07, 2024 | 46.84 | 46.98 | 46.76 | 46.86 | 726,037 | +0.49(+1.06%) |
May 06, 2024 | 46.43 | 46.44 | 46.30 | 46.37 | 159,065 | +0.14(+0.30%) |
May 03, 2024 | 46.34 | 46.40 | 46.02 | 46.23 | 296,256 | +0.54(+1.18%) |
May 02, 2024 | 45.60 | 45.77 | 45.40 | 45.69 | 625,078 | +0.44(+0.97%) |
May 01, 2024 | 45.32 | 45.67 | 45.12 | 45.25 | 534,843 | -0.11(-0.24%) |
Apr 30, 2024 | 45.60 | 45.87 | 45.34 | 45.36 | 364,818 | -0.72(-1.56%) |
Apr 29, 2024 | 46.08 | 46.13 | 45.96 | 46.08 | 439,414 | +0.14(+0.30%) |
Apr 26, 2024 | 45.76 | 46.00 | 45.76 | 45.94 | 280,137 | +0.18(+0.39%) |
Apr 25, 2024 | 45.29 | 45.80 | 45.20 | 45.76 | 658,954 | -0.31(-0.67%) |
Apr 24, 2024 | 46.35 | 46.35 | 45.94 | 46.07 | 917,437 | -0.37(-0.80%) |
Apr 23, 2024 | 46.47 | 46.63 | 46.39 | 46.44 | 418,426 | +0.39(+0.85%) |
Apr 22, 2024 | 45.87 | 46.19 | 45.85 | 46.05 | 555,019 | +0.35(+0.77%) |
Apr 19, 2024 | 45.46 | 45.78 | 45.45 | 45.70 | 3,040,629 | +0.52(+1.15%) |
Apr 18, 2024 | 45.27 | 45.41 | 45.11 | 45.18 | 420,220 | -0.18(-0.40%) |
Apr 17, 2024 | 45.54 | 45.56 | 45.23 | 45.36 | 579,407 | +0.22(+0.49%) |
Apr 16, 2024 | 45.28 | 45.34 | 45.04 | 45.14 | 799,722 | -0.48(-1.05%) |
Apr 15, 2024 | 46.03 | 46.07 | 45.55 | 45.62 | 777,541 | +0.05(+0.11%) |
Apr 12, 2024 | 45.94 | 46.08 | 45.55 | 45.57 | 806,458 | -0.75(-1.62%) |
Apr 11, 2024 | 46.42 | 46.44 | 45.90 | 46.32 | 630,245 | +0.27(+0.59%) |
Apr 10, 2024 | 45.99 | 46.24 | 45.80 | 46.05 | 609,169 | -0.64(-1.37%) |
Apr 09, 2024 | 46.85 | 46.95 | 46.52 | 46.69 | 563,222 | +0.08(+0.17%) |
Apr 08, 2024 | 46.71 | 46.74 | 46.55 | 46.61 | 811,796 | +0.01(+0.02%) |
Apr 05, 2024 | 46.52 | 46.73 | 46.43 | 46.60 | 940,145 | -0.27(-0.58%) |
Apr 04, 2024 | 47.14 | 47.23 | 46.76 | 46.87 | 693,886 | -0.08(-0.17%) |
Apr 03, 2024 | 46.68 | 47.01 | 46.63 | 46.95 | 609,171 | +0.17(+0.36%) |
Apr 02, 2024 | 46.90 | 46.91 | 46.69 | 46.78 | 486,748 | -0.65(-1.37%) |