Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 53.68 | 54.28 | 53.46 | 53.65 | 334,899 | +0.07(+0.13%) |
May 16, 2024 | 52.38 | 53.85 | 52.38 | 53.58 | 347,641 | +0.88(+1.67%) |
May 15, 2024 | 53.30 | 53.34 | 52.07 | 52.70 | 321,839 | -0.57(-1.07%) |
May 14, 2024 | 53.00 | 53.52 | 52.48 | 53.27 | 281,268 | +0.44(+0.83%) |
May 13, 2024 | 50.92 | 53.55 | 50.67 | 52.83 | 641,542 | +2.35(+4.66%) |
May 10, 2024 | 50.75 | 51.23 | 50.12 | 50.48 | 222,715 | +0.22(+0.44%) |
May 09, 2024 | 48.76 | 50.41 | 48.56 | 50.26 | 295,530 | +1.86(+3.84%) |
May 08, 2024 | 49.00 | 49.57 | 48.37 | 48.40 | 337,266 | -1.57(-3.14%) |
May 07, 2024 | 49.20 | 50.15 | 49.12 | 49.97 | 114,773 | +0.85(+1.73%) |
May 06, 2024 | 48.80 | 49.41 | 48.80 | 49.12 | 155,508 | +0.89(+1.85%) |
May 03, 2024 | 48.10 | 48.77 | 48.00 | 48.23 | 175,175 | +0.11(+0.23%) |
May 02, 2024 | 48.58 | 48.79 | 47.60 | 48.12 | 176,369 | -0.11(-0.23%) |
May 01, 2024 | 47.71 | 48.80 | 47.19 | 48.23 | 286,936 | +0.32(+0.67%) |
Apr 30, 2024 | 50.12 | 50.12 | 47.86 | 47.91 | 293,728 | -2.49(-4.94%) |
Apr 29, 2024 | 48.91 | 50.68 | 48.72 | 50.40 | 621,282 | +2.13(+4.41%) |
Apr 26, 2024 | 47.66 | 48.80 | 47.22 | 48.27 | 490,873 | +0.50(+1.05%) |
Apr 25, 2024 | 48.57 | 50.91 | 46.46 | 47.77 | 948,746 | +0.06(+0.13%) |
Apr 24, 2024 | 47.86 | 48.30 | 47.52 | 47.71 | 217,326 | -0.24(-0.50%) |
Apr 23, 2024 | 47.54 | 48.18 | 47.18 | 47.95 | 164,207 | +0.29(+0.61%) |
Apr 22, 2024 | 47.97 | 48.09 | 47.33 | 47.66 | 207,590 | -0.25(-0.52%) |
Apr 19, 2024 | 47.10 | 49.75 | 47.10 | 47.91 | 658,920 | +0.85(+1.81%) |
Apr 18, 2024 | 47.08 | 47.54 | 46.67 | 47.06 | 131,913 | +0.17(+0.36%) |
Apr 17, 2024 | 47.60 | 48.08 | 46.81 | 46.89 | 265,434 | -0.63(-1.33%) |
Apr 16, 2024 | 47.02 | 47.79 | 47.00 | 47.52 | 157,131 | -0.01(-0.02%) |
Apr 15, 2024 | 48.29 | 48.43 | 47.18 | 47.53 | 319,105 | -0.38(-0.79%) |
Apr 12, 2024 | 49.00 | 49.88 | 47.87 | 47.91 | 442,807 | -0.87(-1.78%) |
Apr 11, 2024 | 50.33 | 50.34 | 48.51 | 48.78 | 286,872 | -1.55(-3.08%) |
Apr 10, 2024 | 50.04 | 50.56 | 49.50 | 50.33 | 283,106 | -0.19(-0.38%) |
Apr 09, 2024 | 50.31 | 50.62 | 49.95 | 50.52 | 277,326 | +0.61(+1.22%) |
Apr 08, 2024 | 51.23 | 51.42 | 49.70 | 49.91 | 306,208 | -1.32(-2.58%) |
Apr 05, 2024 | 49.45 | 51.31 | 48.94 | 51.23 | 453,633 | +1.78(+3.60%) |
Apr 04, 2024 | 49.06 | 49.67 | 48.51 | 49.45 | 472,146 | +0.77(+1.58%) |
Apr 03, 2024 | 46.75 | 48.87 | 46.35 | 48.68 | 705,806 | +2.68(+5.83%) |
Apr 02, 2024 | 44.78 | 46.28 | 44.60 | 46.00 | 826,246 | +1.38(+3.09%) |