Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 49.58 | 53.94 | 49.35 | 53.53 | 259,994 | +5.03(+10.37%) |
May 20, 2024 | 47.66 | 48.72 | 47.41 | 48.50 | 104,908 | +0.76(+1.59%) |
May 17, 2024 | 48.71 | 48.71 | 47.22 | 47.74 | 163,660 | -0.62(-1.28%) |
May 16, 2024 | 50.25 | 50.56 | 48.36 | 48.36 | 124,857 | -2.30(-4.54%) |
May 15, 2024 | 50.50 | 51.06 | 49.97 | 50.66 | 188,534 | +0.49(+0.98%) |
May 14, 2024 | 50.47 | 50.81 | 49.59 | 50.17 | 189,270 | -0.30(-0.59%) |
May 13, 2024 | 51.70 | 52.08 | 49.75 | 50.47 | 268,951 | -0.92(-1.79%) |
May 10, 2024 | 48.08 | 51.76 | 47.80 | 51.39 | 160,827 | +3.72(+7.80%) |
May 09, 2024 | 47.72 | 49.15 | 43.78 | 47.67 | 404,653 | -0.71(-1.47%) |
May 08, 2024 | 48.17 | 48.65 | 47.93 | 48.38 | 197,734 | +0.17(+0.35%) |
May 07, 2024 | 46.30 | 48.60 | 46.30 | 48.21 | 334,979 | +1.74(+3.74%) |
May 06, 2024 | 45.65 | 46.97 | 45.65 | 46.47 | 101,879 | +1.16(+2.56%) |
May 03, 2024 | 45.43 | 46.34 | 44.90 | 45.31 | 127,540 | +0.46(+1.03%) |
May 02, 2024 | 46.13 | 46.13 | 44.42 | 44.85 | 100,447 | -0.58(-1.28%) |
May 01, 2024 | 45.13 | 46.20 | 44.27 | 45.43 | 119,870 | +0.10(+0.22%) |
Apr 30, 2024 | 46.15 | 46.96 | 45.29 | 45.33 | 135,666 | -0.86(-1.86%) |
Apr 29, 2024 | 44.74 | 46.76 | 44.36 | 46.19 | 238,429 | +1.74(+3.91%) |
Apr 26, 2024 | 43.05 | 44.73 | 43.00 | 44.45 | 151,681 | +1.58(+3.69%) |
Apr 25, 2024 | 41.23 | 43.10 | 41.03 | 42.87 | 228,034 | +0.36(+0.85%) |
Apr 24, 2024 | 42.25 | 42.99 | 41.96 | 42.51 | 119,687 | +0.30(+0.71%) |
Apr 23, 2024 | 39.63 | 42.30 | 39.63 | 42.21 | 117,847 | +2.44(+6.14%) |
Apr 22, 2024 | 39.52 | 40.21 | 38.87 | 39.77 | 76,454 | +0.46(+1.17%) |
Apr 19, 2024 | 39.72 | 40.73 | 38.70 | 39.31 | 295,207 | -0.71(-1.77%) |
Apr 18, 2024 | 39.29 | 41.55 | 39.28 | 40.02 | 114,620 | +0.70(+1.78%) |
Apr 17, 2024 | 40.02 | 40.64 | 39.26 | 39.32 | 173,650 | +0.02(+0.05%) |
Apr 16, 2024 | 38.75 | 39.69 | 38.39 | 39.30 | 67,254 | +0.28(+0.72%) |
Apr 15, 2024 | 39.03 | 40.20 | 38.92 | 39.02 | 90,600 | -0.51(-1.29%) |
Apr 12, 2024 | 40.29 | 41.17 | 39.33 | 39.53 | 101,498 | -1.11(-2.73%) |
Apr 11, 2024 | 39.51 | 40.67 | 39.22 | 40.64 | 91,220 | +1.04(+2.63%) |
Apr 10, 2024 | 39.37 | 40.68 | 38.03 | 39.60 | 162,218 | -1.31(-3.20%) |
Apr 09, 2024 | 41.00 | 41.32 | 39.70 | 40.91 | 147,276 | -0.15(-0.37%) |
Apr 08, 2024 | 43.14 | 43.14 | 40.78 | 41.06 | 252,411 | -1.99(-4.62%) |
Apr 05, 2024 | 40.65 | 43.70 | 40.65 | 43.05 | 141,230 | +2.45(+6.03%) |
Apr 04, 2024 | 42.02 | 42.39 | 40.59 | 40.60 | 73,925 | -0.87(-2.10%) |
Apr 03, 2024 | 39.98 | 41.73 | 39.97 | 41.47 | 80,441 | +0.96(+2.37%) |
Apr 02, 2024 | 41.01 | 41.01 | 39.79 | 40.51 | 93,413 | -0.93(-2.24%) |