Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 52.26 | 52.26 | 50.83 | 50.84 | 108,113 | -1.42(-2.72%) |
May 22, 2024 | 52.83 | 52.83 | 51.79 | 52.26 | 108,451 | -0.65(-1.23%) |
May 21, 2024 | 53.29 | 53.96 | 52.83 | 52.91 | 53,970 | -0.74(-1.38%) |
May 20, 2024 | 53.36 | 53.98 | 52.78 | 53.65 | 72,952 | -0.03(-0.06%) |
May 17, 2024 | 54.07 | 54.21 | 53.27 | 53.68 | 104,809 | -0.60(-1.11%) |
May 16, 2024 | 53.03 | 54.31 | 52.97 | 54.28 | 99,220 | +1.25(+2.36%) |
May 15, 2024 | 54.01 | 54.13 | 52.51 | 53.03 | 110,845 | -0.86(-1.60%) |
May 14, 2024 | 53.81 | 54.76 | 53.41 | 53.89 | 68,309 | +0.57(+1.07%) |
May 13, 2024 | 53.73 | 54.47 | 53.24 | 53.32 | 86,687 | +0.03(+0.06%) |
May 10, 2024 | 51.67 | 53.62 | 51.31 | 53.29 | 104,795 | +1.43(+2.76%) |
May 09, 2024 | 52.98 | 53.47 | 51.61 | 51.86 | 167,067 | -1.29(-2.43%) |
May 08, 2024 | 52.44 | 54.97 | 52.34 | 53.15 | 195,326 | +0.75(+1.43%) |
May 07, 2024 | 53.02 | 53.42 | 52.28 | 52.40 | 104,542 | -0.48(-0.91%) |
May 06, 2024 | 52.35 | 53.35 | 52.30 | 52.88 | 97,337 | +0.61(+1.17%) |
May 03, 2024 | 52.37 | 53.04 | 52.00 | 52.27 | 109,297 | +0.64(+1.24%) |
May 02, 2024 | 51.59 | 51.96 | 51.37 | 51.63 | 137,787 | +0.31(+0.60%) |
May 01, 2024 | 50.00 | 51.55 | 49.96 | 51.32 | 91,488 | +1.19(+2.37%) |
Apr 30, 2024 | 50.04 | 50.52 | 49.24 | 50.13 | 112,426 | -0.46(-0.91%) |
Apr 29, 2024 | 49.85 | 51.15 | 49.76 | 50.59 | 103,518 | +1.03(+2.08%) |
Apr 26, 2024 | 47.60 | 49.77 | 47.17 | 49.56 | 229,508 | -0.06(-0.12%) |
Apr 25, 2024 | 49.62 | 49.84 | 48.43 | 49.62 | 237,575 | -0.67(-1.33%) |
Apr 24, 2024 | 49.87 | 50.32 | 49.33 | 50.29 | 133,526 | -0.03(-0.06%) |
Apr 23, 2024 | 50.12 | 51.22 | 50.02 | 50.32 | 229,520 | +0.20(+0.40%) |
Apr 22, 2024 | 50.50 | 50.68 | 49.44 | 50.12 | 88,690 | +0.02(+0.04%) |
Apr 19, 2024 | 49.47 | 50.12 | 49.06 | 50.10 | 101,984 | +0.98(+2.00%) |
Apr 18, 2024 | 48.76 | 49.40 | 48.33 | 49.12 | 113,161 | +0.63(+1.30%) |
Apr 17, 2024 | 49.00 | 49.67 | 48.29 | 48.49 | 160,912 | +0.15(+0.31%) |
Apr 16, 2024 | 48.04 | 49.01 | 47.97 | 48.34 | 126,274 | -0.09(-0.19%) |
Apr 15, 2024 | 48.69 | 49.42 | 48.04 | 48.43 | 118,574 | -0.18(-0.37%) |
Apr 12, 2024 | 49.50 | 49.69 | 48.51 | 48.61 | 167,970 | -1.44(-2.88%) |
Apr 11, 2024 | 49.77 | 50.53 | 49.44 | 50.05 | 107,453 | +0.35(+0.70%) |
Apr 10, 2024 | 51.73 | 51.73 | 49.35 | 49.70 | 127,102 | -2.69(-5.13%) |
Apr 09, 2024 | 52.20 | 52.99 | 51.93 | 52.39 | 110,379 | +0.00(+0.00%) |
Apr 08, 2024 | 51.71 | 52.66 | 51.18 | 52.39 | 111,722 | +0.89(+1.73%) |
Apr 05, 2024 | 52.00 | 52.21 | 50.93 | 51.50 | 237,169 | -0.76(-1.45%) |
Apr 04, 2024 | 53.27 | 54.24 | 52.26 | 52.26 | 202,317 | -0.97(-1.82%) |
Apr 03, 2024 | 53.75 | 54.05 | 53.00 | 53.23 | 145,352 | -0.85(-1.57%) |
Apr 02, 2024 | 55.00 | 55.41 | 53.94 | 54.08 | 91,770 | -1.39(-2.51%) |
Apr 01, 2024 | 56.97 | 56.97 | 55.10 | 55.47 | 152,975 | -1.65(-2.89%) |
Mar 28, 2024 | 56.75 | 57.15 | 56.10 | 57.12 | 159,258 | +0.32(+0.56%) |
Mar 27, 2024 | 55.84 | 56.80 | 55.78 | 56.80 | 115,772 | +1.36(+2.45%) |
Mar 26, 2024 | 55.92 | 56.09 | 55.20 | 55.44 | 66,845 | -0.54(-0.96%) |
Mar 25, 2024 | 55.74 | 56.82 | 55.45 | 55.98 | 88,863 | +0.08(+0.14%) |
Mar 22, 2024 | 56.74 | 56.81 | 55.84 | 55.90 | 72,501 | -0.82(-1.45%) |
Mar 21, 2024 | 57.23 | 57.23 | 56.14 | 56.72 | 67,621 | -0.36(-0.63%) |
Mar 20, 2024 | 57.51 | 57.82 | 56.15 | 57.08 | 95,126 | -0.44(-0.76%) |
Mar 19, 2024 | 57.53 | 57.94 | 57.20 | 57.52 | 138,544 | -0.31(-0.54%) |
Mar 18, 2024 | 57.48 | 58.77 | 56.91 | 57.83 | 137,395 | +0.76(+1.33%) |
Mar 15, 2024 | 57.34 | 58.25 | 56.95 | 57.07 | 138,331 | -0.32(-0.56%) |
Mar 14, 2024 | 58.41 | 58.41 | 57.28 | 57.39 | 188,792 | -0.91(-1.56%) |
Mar 13, 2024 | 57.64 | 59.02 | 57.64 | 58.30 | 92,734 | +0.24(+0.41%) |
Mar 12, 2024 | 58.62 | 58.72 | 57.68 | 58.06 | 78,804 | -0.90(-1.53%) |
Mar 11, 2024 | 56.18 | 59.23 | 56.18 | 58.96 | 114,910 | +2.35(+4.15%) |
Mar 08, 2024 | 56.55 | 57.07 | 56.12 | 56.61 | 129,569 | +0.14(+0.25%) |
Mar 07, 2024 | 56.26 | 56.94 | 55.98 | 56.47 | 170,606 | +0.31(+0.55%) |
Mar 06, 2024 | 57.29 | 57.29 | 55.19 | 56.16 | 166,667 | -0.92(-1.61%) |
Mar 05, 2024 | 56.98 | 58.36 | 56.59 | 57.08 | 177,414 | +0.07(+0.12%) |
Mar 04, 2024 | 60.04 | 60.04 | 57.00 | 57.01 | 171,726 | -3.28(-5.44%) |