Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 372,580 | -0.68(-1.35%) |
May 20, 2024 | 49.79 | 50.56 | 49.79 | 50.33 | 45,186 | -0.96(-1.88%) |
May 17, 2024 | 52.15 | 52.15 | 50.00 | 51.29 | 25,125 | -0.46(-0.89%) |
May 16, 2024 | 51.59 | 51.75 | 50.55 | 51.75 | 172,454 | +0.15(+0.29%) |
May 15, 2024 | 51.10 | 51.92 | 51.05 | 51.60 | 15,134 | +0.40(+0.78%) |
May 14, 2024 | 50.00 | 52.00 | 48.88 | 51.20 | 10,901 | +2.10(+4.28%) |
May 13, 2024 | 47.70 | 49.35 | 47.70 | 49.10 | 44,843 | +1.59(+3.36%) |
May 10, 2024 | 47.64 | 47.64 | 47.46 | 47.51 | 3,059 | -0.12(-0.26%) |
May 09, 2024 | 47.30 | 47.68 | 46.85 | 47.63 | 150,293 | +1.45(+3.14%) |
May 08, 2024 | 46.51 | 46.51 | 46.03 | 46.18 | 169,499 | -0.48(-1.03%) |
May 07, 2024 | 46.70 | 46.91 | 46.66 | 46.66 | 1,072 | -0.74(-1.56%) |
May 06, 2024 | 47.50 | 47.64 | 47.40 | 47.40 | 1,998 | +0.60(+1.29%) |
May 03, 2024 | 46.90 | 47.46 | 46.00 | 46.80 | 3,680 | -0.75(-1.59%) |
May 02, 2024 | 44.70 | 47.55 | 40.26 | 47.55 | 64,796 | +3.49(+7.93%) |
May 01, 2024 | 43.36 | 44.05 | 43.36 | 44.05 | 1,776 | -0.24(-0.55%) |
Apr 30, 2024 | 44.55 | 44.55 | 43.92 | 44.30 | 2,917 | -0.20(-0.45%) |
Apr 29, 2024 | 44.13 | 44.50 | 44.07 | 44.50 | 3,701 | +0.05(+0.12%) |
Apr 26, 2024 | 44.26 | 44.61 | 44.22 | 44.45 | 5,345 | +0.85(+1.96%) |
Apr 25, 2024 | 43.52 | 43.59 | 42.69 | 43.59 | 2,398 | +0.04(+0.09%) |
Apr 24, 2024 | 43.42 | 43.89 | 42.67 | 43.55 | 6,333 | +0.96(+2.25%) |
Apr 23, 2024 | 42.00 | 42.60 | 41.37 | 42.59 | 39,732 | +2.29(+5.69%) |
Apr 22, 2024 | 40.30 | 41.63 | 40.30 | 40.30 | 5,764 | +1.38(+3.55%) |
Apr 19, 2024 | 38.63 | 39.00 | 38.09 | 38.92 | 25,654 | +0.29(+0.75%) |
Apr 18, 2024 | 38.20 | 39.76 | 38.20 | 38.63 | 6,608 | +0.38(+1.00%) |
Apr 17, 2024 | 39.08 | 39.08 | 38.08 | 38.25 | 12,496 | -0.01(-0.03%) |
Apr 16, 2024 | 38.26 | 39.16 | 38.25 | 38.26 | 10,528 | +0.16(+0.42%) |
Apr 15, 2024 | 38.10 | 39.79 | 38.00 | 38.10 | 5,289 | -0.51(-1.33%) |
Apr 12, 2024 | 40.10 | 40.10 | 38.50 | 38.61 | 3,588 | -1.03(-2.59%) |
Apr 11, 2024 | 40.00 | 40.37 | 39.60 | 39.64 | 5,616 | +0.44(+1.11%) |
Apr 10, 2024 | 39.29 | 39.60 | 39.20 | 39.20 | 2,423 | +0.44(+1.15%) |
Apr 09, 2024 | 39.70 | 39.70 | 38.65 | 38.76 | 4,811 | -0.62(-1.58%) |
Apr 08, 2024 | 39.59 | 39.77 | 39.25 | 39.38 | 31,700 | -0.20(-0.51%) |
Apr 05, 2024 | 39.70 | 39.70 | 39.33 | 39.58 | 2,849 | +0.15(+0.38%) |
Apr 04, 2024 | 39.17 | 39.78 | 39.00 | 39.43 | 32,840 | -0.22(-0.55%) |
Apr 03, 2024 | 39.70 | 39.70 | 38.80 | 39.65 | 39,007 | -0.08(-0.21%) |
Apr 02, 2024 | 39.41 | 40.00 | 38.50 | 39.73 | 3,935 | -0.09(-0.22%) |