Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 52.62 | 52.68 | 52.43 | 52.67 | 478,858 | +0.31(+0.59%) |
May 23, 2024 | 52.82 | 52.83 | 52.18 | 52.36 | 843,970 | -0.56(-1.06%) |
May 22, 2024 | 52.72 | 53.23 | 52.56 | 52.92 | 649,735 | +0.17(+0.32%) |
May 21, 2024 | 52.53 | 52.82 | 52.40 | 52.75 | 510,864 | +0.34(+0.65%) |
May 20, 2024 | 53.11 | 53.19 | 52.22 | 52.41 | 721,445 | -0.68(-1.28%) |
May 17, 2024 | 53.02 | 53.26 | 52.88 | 53.09 | 863,236 | +0.32(+0.61%) |
May 16, 2024 | 52.85 | 53.14 | 52.64 | 52.77 | 778,869 | +0.29(+0.55%) |
May 15, 2024 | 52.74 | 52.95 | 52.19 | 52.48 | 758,037 | -0.46(-0.87%) |
May 14, 2024 | 52.90 | 53.05 | 52.78 | 52.94 | 635,957 | +0.03(+0.06%) |
May 13, 2024 | 53.11 | 53.36 | 52.80 | 52.91 | 752,114 | -0.18(-0.34%) |
May 10, 2024 | 52.76 | 53.19 | 52.76 | 53.09 | 721,555 | +0.42(+0.80%) |
May 09, 2024 | 52.47 | 52.95 | 52.46 | 52.67 | 648,454 | +0.09(+0.17%) |
May 08, 2024 | 52.62 | 52.82 | 52.48 | 52.58 | 848,350 | +0.11(+0.21%) |
May 07, 2024 | 52.37 | 52.71 | 52.25 | 52.47 | 961,414 | +0.29(+0.56%) |
May 06, 2024 | 51.93 | 52.35 | 51.48 | 52.18 | 892,798 | +0.56(+1.08%) |
May 03, 2024 | 51.56 | 51.88 | 50.62 | 51.62 | 983,565 | -0.07(-0.14%) |
May 02, 2024 | 52.30 | 52.30 | 51.25 | 51.69 | 1,460,822 | -0.18(-0.35%) |
May 01, 2024 | 50.90 | 52.09 | 50.34 | 51.87 | 2,805,055 | +1.17(+2.31%) |
Apr 30, 2024 | 50.45 | 50.88 | 50.44 | 50.70 | 1,462,575 | -0.31(-0.61%) |
Apr 29, 2024 | 50.82 | 51.25 | 50.82 | 51.01 | 1,422,131 | +0.26(+0.51%) |
Apr 26, 2024 | 51.07 | 51.07 | 50.54 | 50.75 | 1,016,680 | -0.61(-1.19%) |
Apr 25, 2024 | 51.69 | 51.80 | 51.10 | 51.36 | 661,776 | -0.24(-0.47%) |
Apr 24, 2024 | 51.32 | 51.69 | 51.13 | 51.60 | 926,265 | +0.18(+0.35%) |
Apr 23, 2024 | 51.57 | 51.84 | 51.40 | 51.43 | 825,026 | -0.01(-0.02%) |
Apr 22, 2024 | 51.33 | 51.75 | 51.13 | 51.44 | 905,119 | +0.44(+0.86%) |
Apr 19, 2024 | 50.51 | 51.12 | 50.30 | 51.00 | 1,279,283 | +0.57(+1.12%) |
Apr 18, 2024 | 50.20 | 50.76 | 50.10 | 50.43 | 1,107,218 | +0.63(+1.26%) |
Apr 17, 2024 | 50.34 | 50.34 | 49.66 | 49.81 | 790,158 | -0.23(-0.46%) |
Apr 16, 2024 | 49.88 | 50.18 | 49.34 | 50.04 | 1,160,922 | +0.44(+0.88%) |
Apr 15, 2024 | 50.57 | 50.70 | 49.54 | 49.60 | 981,230 | -0.35(-0.70%) |
Apr 12, 2024 | 49.90 | 50.53 | 49.60 | 49.95 | 1,475,752 | +0.05(+0.10%) |
Apr 11, 2024 | 50.42 | 50.50 | 49.53 | 49.90 | 1,971,418 | -0.83(-1.64%) |
Apr 10, 2024 | 51.31 | 51.46 | 50.58 | 50.73 | 1,296,826 | -0.54(-1.05%) |
Apr 09, 2024 | 52.63 | 52.78 | 51.03 | 51.27 | 1,352,828 | -1.63(-3.08%) |
Apr 08, 2024 | 53.19 | 53.43 | 52.90 | 52.90 | 1,323,679 | -0.46(-0.86%) |
Apr 05, 2024 | 53.36 | 53.56 | 53.12 | 53.35 | 753,585 | +0.35(+0.66%) |
Apr 04, 2024 | 54.01 | 54.19 | 52.93 | 53.01 | 879,898 | -0.89(-1.66%) |
Apr 03, 2024 | 53.63 | 54.18 | 53.62 | 53.90 | 1,141,320 | +0.18(+0.33%) |
Apr 02, 2024 | 53.58 | 54.17 | 53.56 | 53.72 | 1,141,857 | +0.23(+0.43%) |