Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 52.89 | 52.89 | 51.83 | 52.30 | 1,284,176 | -0.71(-1.34%) |
May 16, 2024 | 53.08 | 53.23 | 52.13 | 53.01 | 1,480,847 | -0.16(-0.30%) |
May 15, 2024 | 53.16 | 53.73 | 53.01 | 53.17 | 901,747 | +0.13(+0.25%) |
May 14, 2024 | 53.00 | 53.55 | 52.43 | 53.04 | 2,397,698 | +0.34(+0.65%) |
May 13, 2024 | 53.23 | 53.41 | 52.10 | 52.70 | 3,322,934 | -0.83(-1.55%) |
May 10, 2024 | 52.50 | 54.21 | 50.80 | 53.53 | 3,575,133 | +4.34(+8.82%) |
May 09, 2024 | 48.55 | 49.28 | 48.46 | 49.19 | 1,131,171 | +0.66(+1.36%) |
May 08, 2024 | 49.30 | 49.56 | 48.33 | 48.53 | 880,079 | -0.78(-1.58%) |
May 07, 2024 | 48.93 | 50.05 | 48.77 | 49.31 | 1,603,556 | +0.55(+1.13%) |
May 06, 2024 | 47.79 | 48.81 | 47.70 | 48.76 | 942,021 | +1.23(+2.59%) |
May 03, 2024 | 48.43 | 48.59 | 47.51 | 47.53 | 668,514 | -0.50(-1.04%) |
May 02, 2024 | 48.23 | 48.23 | 47.51 | 48.03 | 645,296 | +0.33(+0.69%) |
May 01, 2024 | 47.07 | 48.00 | 46.46 | 47.70 | 814,291 | +0.47(+1.00%) |
Apr 30, 2024 | 46.96 | 47.63 | 46.96 | 47.23 | 1,033,136 | +0.00(+0.00%) |
Apr 29, 2024 | 46.72 | 47.39 | 46.64 | 47.23 | 962,884 | +0.73(+1.57%) |
Apr 26, 2024 | 46.45 | 47.24 | 45.87 | 46.50 | 1,384,554 | -0.14(-0.30%) |
Apr 25, 2024 | 47.67 | 47.92 | 46.58 | 46.64 | 1,321,448 | -1.29(-2.69%) |
Apr 24, 2024 | 47.74 | 48.21 | 47.63 | 47.93 | 908,779 | +0.28(+0.59%) |
Apr 23, 2024 | 47.22 | 48.10 | 46.87 | 47.65 | 1,032,570 | +0.37(+0.78%) |
Apr 22, 2024 | 47.01 | 47.47 | 46.49 | 47.28 | 996,894 | +0.44(+0.94%) |
Apr 19, 2024 | 46.55 | 46.95 | 46.43 | 46.84 | 641,879 | +0.27(+0.58%) |
Apr 18, 2024 | 47.11 | 47.11 | 46.15 | 46.57 | 606,719 | -0.30(-0.64%) |
Apr 17, 2024 | 47.43 | 47.50 | 46.70 | 46.87 | 797,985 | -0.24(-0.51%) |
Apr 16, 2024 | 46.45 | 47.17 | 46.30 | 47.11 | 924,788 | +0.79(+1.71%) |
Apr 15, 2024 | 46.71 | 46.93 | 45.97 | 46.32 | 911,952 | +0.06(+0.13%) |
Apr 12, 2024 | 46.74 | 47.08 | 45.93 | 46.26 | 878,348 | -0.66(-1.41%) |
Apr 11, 2024 | 46.60 | 46.98 | 46.23 | 46.92 | 872,770 | +0.47(+1.01%) |
Apr 10, 2024 | 46.45 | 47.12 | 46.24 | 46.45 | 825,008 | -0.41(-0.87%) |
Apr 09, 2024 | 47.80 | 47.80 | 46.69 | 46.86 | 676,256 | -0.76(-1.60%) |
Apr 08, 2024 | 46.83 | 47.73 | 46.83 | 47.62 | 1,028,025 | +0.68(+1.45%) |
Apr 05, 2024 | 46.60 | 47.18 | 46.58 | 46.94 | 626,148 | +0.43(+0.92%) |
Apr 04, 2024 | 47.08 | 47.49 | 46.31 | 46.51 | 647,130 | -0.26(-0.56%) |
Apr 03, 2024 | 47.44 | 47.47 | 46.62 | 46.77 | 817,056 | -0.65(-1.37%) |
Apr 02, 2024 | 48.12 | 48.32 | 46.89 | 47.42 | 818,961 | -0.80(-1.66%) |