Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 49.25 | 50.15 | 48.85 | 48.93 | 114,899 | -0.54(-1.09%) |
May 21, 2024 | 49.43 | 49.98 | 49.01 | 49.47 | 182,090 | +0.14(+0.28%) |
May 20, 2024 | 49.78 | 49.78 | 48.76 | 49.33 | 249,346 | -0.19(-0.38%) |
May 17, 2024 | 48.49 | 49.64 | 47.94 | 49.52 | 205,757 | +1.42(+2.95%) |
May 16, 2024 | 47.75 | 49.16 | 47.51 | 48.10 | 190,551 | +0.33(+0.69%) |
May 15, 2024 | 48.67 | 48.78 | 47.63 | 47.77 | 217,914 | -0.77(-1.59%) |
May 14, 2024 | 46.91 | 48.56 | 46.91 | 48.54 | 166,828 | +1.54(+3.28%) |
May 13, 2024 | 47.73 | 48.50 | 46.84 | 47.00 | 252,545 | -0.60(-1.26%) |
May 10, 2024 | 48.17 | 48.73 | 46.71 | 47.60 | 257,473 | -0.66(-1.37%) |
May 09, 2024 | 50.13 | 50.13 | 48.26 | 48.26 | 173,120 | -1.28(-2.58%) |
May 08, 2024 | 49.89 | 50.18 | 49.53 | 49.54 | 310,653 | -0.83(-1.65%) |
May 07, 2024 | 50.21 | 50.37 | 49.38 | 50.37 | 263,609 | +0.37(+0.75%) |
May 06, 2024 | 50.08 | 50.32 | 49.17 | 50.00 | 218,980 | +0.05(+0.10%) |
May 03, 2024 | 49.59 | 50.58 | 48.50 | 49.95 | 195,246 | +0.58(+1.18%) |
May 02, 2024 | 48.71 | 49.62 | 48.53 | 49.37 | 155,621 | +1.08(+2.24%) |
May 01, 2024 | 47.97 | 48.56 | 47.76 | 48.28 | 157,993 | +0.60(+1.26%) |
Apr 30, 2024 | 49.56 | 49.64 | 47.66 | 47.68 | 136,552 | -1.93(-3.89%) |
Apr 29, 2024 | 47.98 | 49.75 | 47.98 | 49.61 | 115,700 | +1.38(+2.86%) |
Apr 26, 2024 | 47.57 | 48.40 | 47.43 | 48.23 | 110,690 | +0.58(+1.22%) |
Apr 25, 2024 | 47.24 | 47.71 | 46.85 | 47.65 | 157,433 | +0.26(+0.54%) |
Apr 24, 2024 | 47.40 | 47.52 | 46.80 | 47.40 | 212,728 | +0.19(+0.40%) |
Apr 23, 2024 | 47.82 | 48.00 | 46.99 | 47.21 | 188,942 | -0.68(-1.42%) |
Apr 22, 2024 | 48.52 | 48.59 | 47.75 | 47.89 | 273,634 | -0.66(-1.36%) |
Apr 19, 2024 | 47.97 | 49.04 | 47.70 | 48.55 | 271,522 | +0.58(+1.21%) |
Apr 18, 2024 | 45.98 | 48.00 | 45.95 | 47.97 | 379,387 | +2.06(+4.48%) |
Apr 17, 2024 | 45.96 | 46.11 | 45.39 | 45.91 | 186,272 | -0.02(-0.04%) |
Apr 16, 2024 | 45.42 | 45.97 | 44.79 | 45.93 | 214,533 | +0.51(+1.13%) |
Apr 15, 2024 | 45.76 | 46.11 | 45.36 | 45.42 | 297,741 | -0.54(-1.18%) |
Apr 12, 2024 | 46.27 | 46.75 | 45.58 | 45.96 | 343,961 | -0.31(-0.66%) |
Apr 11, 2024 | 46.34 | 46.71 | 45.77 | 46.27 | 213,098 | -0.08(-0.17%) |
Apr 10, 2024 | 46.87 | 46.87 | 46.34 | 46.34 | 231,191 | -0.46(-0.99%) |
Apr 09, 2024 | 47.43 | 47.61 | 46.32 | 46.81 | 333,515 | -0.33(-0.71%) |
Apr 08, 2024 | 47.65 | 47.96 | 47.13 | 47.14 | 157,218 | -0.51(-1.07%) |
Apr 05, 2024 | 48.91 | 48.91 | 47.60 | 47.65 | 160,480 | -0.87(-1.79%) |
Apr 04, 2024 | 49.45 | 49.85 | 48.51 | 48.52 | 87,595 | -0.90(-1.81%) |
Apr 03, 2024 | 48.91 | 49.42 | 48.72 | 49.42 | 95,902 | +0.60(+1.23%) |
Apr 02, 2024 | 48.64 | 49.34 | 48.60 | 48.81 | 79,538 | +0.20(+0.40%) |