Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 54.85 | 55.54 | 54.50 | 54.76 | 65,130 | +0.19(+0.35%) |
May 10, 2024 | 55.50 | 55.50 | 54.40 | 54.57 | 60,094 | -0.67(-1.21%) |
May 09, 2024 | 54.48 | 55.45 | 54.10 | 55.24 | 69,453 | +1.44(+2.68%) |
May 08, 2024 | 53.78 | 53.98 | 53.15 | 53.80 | 58,597 | -0.23(-0.43%) |
May 07, 2024 | 53.64 | 54.61 | 53.64 | 54.03 | 83,023 | +0.58(+1.09%) |
May 06, 2024 | 53.47 | 53.94 | 53.16 | 53.45 | 80,524 | +0.36(+0.68%) |
May 03, 2024 | 53.18 | 53.81 | 52.76 | 53.09 | 73,081 | +0.64(+1.22%) |
May 02, 2024 | 51.45 | 52.74 | 51.24 | 52.45 | 72,316 | +1.50(+2.94%) |
May 01, 2024 | 50.56 | 51.87 | 50.21 | 50.95 | 63,369 | -0.02(-0.04%) |
Apr 30, 2024 | 51.75 | 51.85 | 50.38 | 50.97 | 151,448 | -1.60(-3.04%) |
Apr 29, 2024 | 51.45 | 52.64 | 50.89 | 52.57 | 165,560 | +2.22(+4.41%) |
Apr 26, 2024 | 49.98 | 50.51 | 49.83 | 50.35 | 49,650 | +0.54(+1.08%) |
Apr 25, 2024 | 48.79 | 49.83 | 48.60 | 49.81 | 47,190 | +0.57(+1.16%) |
Apr 24, 2024 | 49.67 | 49.95 | 48.87 | 49.24 | 86,103 | -0.34(-0.69%) |
Apr 23, 2024 | 48.91 | 49.98 | 48.53 | 49.58 | 119,212 | -0.07(-0.14%) |
Apr 22, 2024 | 49.46 | 49.91 | 48.81 | 49.65 | 83,857 | -0.45(-0.90%) |
Apr 19, 2024 | 49.75 | 50.13 | 49.52 | 50.10 | 152,235 | -0.20(-0.40%) |
Apr 18, 2024 | 50.86 | 50.86 | 49.72 | 50.30 | 192,532 | -0.69(-1.35%) |
Apr 17, 2024 | 51.10 | 51.86 | 50.94 | 50.99 | 51,040 | +0.89(+1.78%) |
Apr 16, 2024 | 50.79 | 51.15 | 49.70 | 50.10 | 126,073 | -1.52(-2.94%) |
Apr 15, 2024 | 53.10 | 53.10 | 51.38 | 51.62 | 60,144 | -0.55(-1.05%) |
Apr 12, 2024 | 54.09 | 54.44 | 51.93 | 52.17 | 123,034 | -2.39(-4.38%) |
Apr 11, 2024 | 54.26 | 54.71 | 53.40 | 54.56 | 120,283 | +0.70(+1.30%) |
Apr 10, 2024 | 53.90 | 54.00 | 53.07 | 53.86 | 80,305 | -1.17(-2.13%) |
Apr 09, 2024 | 54.42 | 55.26 | 54.39 | 55.03 | 144,322 | +1.57(+2.94%) |
Apr 08, 2024 | 52.77 | 53.91 | 52.43 | 53.46 | 102,423 | +1.24(+2.37%) |
Apr 05, 2024 | 51.95 | 52.55 | 51.17 | 52.22 | 63,149 | -0.32(-0.61%) |
Apr 04, 2024 | 54.06 | 54.46 | 52.17 | 52.54 | 66,447 | -0.82(-1.54%) |
Apr 03, 2024 | 51.96 | 53.42 | 51.83 | 53.36 | 89,158 | +1.40(+2.69%) |
Apr 02, 2024 | 51.82 | 52.11 | 51.35 | 51.96 | 49,756 | -0.04(-0.08%) |