Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 52.60 | 53.23 | 52.23 | 53.04 | 1,404,651 | +0.53(+1.01%) |
May 16, 2024 | 53.69 | 53.69 | 52.50 | 52.51 | 1,413,156 | -1.48(-2.74%) |
May 15, 2024 | 54.35 | 54.45 | 53.56 | 53.99 | 1,989,431 | +0.79(+1.48%) |
May 14, 2024 | 53.37 | 53.57 | 52.74 | 53.20 | 1,270,968 | +0.32(+0.60%) |
May 13, 2024 | 54.60 | 54.60 | 52.87 | 52.88 | 1,614,867 | -1.42(-2.61%) |
May 10, 2024 | 54.26 | 54.46 | 53.92 | 54.30 | 1,778,510 | +0.44(+0.81%) |
May 09, 2024 | 52.07 | 53.96 | 51.75 | 53.86 | 1,627,624 | +1.91(+3.67%) |
May 08, 2024 | 50.85 | 52.09 | 50.54 | 51.95 | 1,662,603 | +0.01(+0.02%) |
May 07, 2024 | 52.33 | 55.02 | 51.87 | 51.94 | 3,000,059 | +1.94(+3.87%) |
May 06, 2024 | 50.15 | 50.68 | 49.70 | 50.01 | 2,376,441 | -0.25(-0.50%) |
May 03, 2024 | 51.37 | 51.84 | 50.17 | 50.26 | 1,447,606 | -0.04(-0.08%) |
May 02, 2024 | 50.50 | 50.55 | 48.98 | 50.30 | 1,507,788 | +0.41(+0.82%) |
May 01, 2024 | 49.64 | 51.11 | 49.09 | 49.89 | 1,589,104 | -0.05(-0.10%) |
Apr 30, 2024 | 50.43 | 51.13 | 49.85 | 49.94 | 2,301,300 | -0.92(-1.80%) |
Apr 29, 2024 | 50.04 | 50.95 | 49.79 | 50.86 | 1,059,246 | +1.06(+2.12%) |
Apr 26, 2024 | 50.05 | 50.45 | 49.66 | 49.80 | 805,971 | +0.03(+0.06%) |
Apr 25, 2024 | 49.28 | 49.78 | 48.66 | 49.77 | 1,296,470 | -0.63(-1.25%) |
Apr 24, 2024 | 50.24 | 50.90 | 49.83 | 50.40 | 1,411,767 | +0.21(+0.42%) |
Apr 23, 2024 | 49.24 | 50.70 | 48.76 | 50.19 | 1,442,598 | +1.18(+2.40%) |
Apr 22, 2024 | 49.05 | 49.16 | 48.38 | 49.01 | 1,643,747 | +0.37(+0.76%) |
Apr 19, 2024 | 49.20 | 49.74 | 48.26 | 48.64 | 1,481,967 | -0.78(-1.57%) |
Apr 18, 2024 | 49.70 | 50.06 | 49.12 | 49.42 | 1,359,503 | +0.25(+0.51%) |
Apr 17, 2024 | 50.18 | 50.33 | 49.16 | 49.17 | 1,189,795 | -0.65(-1.30%) |
Apr 16, 2024 | 49.71 | 50.00 | 48.91 | 49.82 | 1,674,894 | -0.08(-0.16%) |
Apr 15, 2024 | 50.84 | 51.17 | 49.54 | 49.90 | 1,779,490 | -0.17(-0.34%) |
Apr 12, 2024 | 50.94 | 51.16 | 49.75 | 50.07 | 2,202,486 | -1.18(-2.30%) |
Apr 11, 2024 | 52.17 | 52.37 | 51.16 | 51.24 | 1,283,412 | -0.65(-1.25%) |
Apr 10, 2024 | 51.75 | 52.89 | 51.33 | 51.89 | 2,518,580 | -1.57(-2.93%) |
Apr 09, 2024 | 53.84 | 54.04 | 53.10 | 53.46 | 1,424,947 | -0.03(-0.06%) |
Apr 08, 2024 | 53.68 | 54.08 | 53.26 | 53.49 | 1,980,226 | -0.08(-0.15%) |
Apr 05, 2024 | 53.38 | 53.88 | 52.98 | 53.57 | 1,717,435 | +0.85(+1.61%) |
Apr 04, 2024 | 53.99 | 54.18 | 52.61 | 52.72 | 1,150,555 | -0.61(-1.14%) |
Apr 03, 2024 | 53.50 | 53.89 | 53.03 | 53.33 | 1,702,162 | -0.48(-0.89%) |
Apr 02, 2024 | 54.22 | 54.24 | 53.05 | 53.81 | 1,822,009 | -1.57(-2.83%) |