Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 50.14 | 50.62 | 50.00 | 50.43 | 1,885,429 | +0.26(+0.52%) |
May 16, 2024 | 49.21 | 50.28 | 49.21 | 50.17 | 916,835 | +0.83(+1.68%) |
May 15, 2024 | 49.26 | 49.63 | 49.16 | 49.34 | 1,304,439 | +0.43(+0.88%) |
May 14, 2024 | 48.17 | 49.12 | 48.13 | 48.91 | 1,127,522 | +0.93(+1.94%) |
May 13, 2024 | 48.00 | 48.93 | 47.66 | 47.98 | 1,289,844 | -0.62(-1.28%) |
May 10, 2024 | 48.43 | 48.81 | 48.20 | 48.60 | 1,275,445 | +0.32(+0.66%) |
May 09, 2024 | 48.33 | 48.59 | 48.17 | 48.28 | 859,978 | +0.07(+0.15%) |
May 08, 2024 | 47.61 | 48.45 | 47.61 | 48.21 | 1,705,332 | +0.48(+1.01%) |
May 07, 2024 | 47.82 | 47.84 | 47.50 | 47.73 | 1,122,501 | +0.07(+0.15%) |
May 06, 2024 | 47.09 | 47.74 | 47.02 | 47.66 | 1,422,204 | +0.72(+1.53%) |
May 03, 2024 | 47.13 | 47.41 | 46.86 | 46.94 | 1,263,796 | +0.23(+0.49%) |
May 02, 2024 | 46.78 | 46.79 | 46.34 | 46.71 | 2,209,809 | +0.23(+0.49%) |
May 01, 2024 | 46.26 | 46.86 | 46.07 | 46.48 | 2,167,491 | +0.05(+0.11%) |
Apr 30, 2024 | 45.91 | 46.76 | 45.78 | 46.43 | 1,264,404 | -0.40(-0.85%) |
Apr 29, 2024 | 46.47 | 46.97 | 46.45 | 46.83 | 1,723,560 | +0.40(+0.86%) |
Apr 26, 2024 | 46.15 | 46.64 | 46.15 | 46.43 | 1,736,725 | +0.26(+0.56%) |
Apr 25, 2024 | 46.24 | 46.37 | 45.72 | 46.17 | 1,154,688 | -0.44(-0.94%) |
Apr 24, 2024 | 46.57 | 46.94 | 46.50 | 46.61 | 1,862,154 | -0.13(-0.28%) |
Apr 23, 2024 | 46.70 | 47.09 | 46.49 | 46.74 | 2,551,584 | +0.04(+0.09%) |
Apr 22, 2024 | 46.70 | 46.88 | 46.58 | 46.70 | 2,117,530 | -0.01(-0.02%) |
Apr 19, 2024 | 46.35 | 46.91 | 46.28 | 46.71 | 1,379,151 | +0.31(+0.67%) |
Apr 18, 2024 | 46.30 | 46.52 | 46.00 | 46.40 | 1,200,537 | +0.04(+0.09%) |
Apr 17, 2024 | 46.42 | 46.90 | 45.56 | 46.36 | 5,122,210 | -0.08(-0.17%) |
Apr 16, 2024 | 46.57 | 46.82 | 45.88 | 46.44 | 2,802,697 | -0.26(-0.56%) |
Apr 15, 2024 | 47.28 | 47.28 | 46.42 | 46.70 | 1,681,722 | -0.37(-0.79%) |
Apr 12, 2024 | 47.32 | 47.94 | 46.79 | 47.07 | 3,747,452 | -0.33(-0.70%) |
Apr 11, 2024 | 47.70 | 47.99 | 46.88 | 47.40 | 1,703,683 | -0.10(-0.21%) |
Apr 10, 2024 | 47.39 | 47.55 | 47.02 | 47.50 | 1,241,945 | -0.22(-0.46%) |
Apr 09, 2024 | 47.60 | 47.75 | 47.38 | 47.72 | 615,570 | +0.15(+0.32%) |
Apr 08, 2024 | 47.27 | 47.61 | 47.08 | 47.57 | 849,183 | +0.19(+0.40%) |
Apr 05, 2024 | 47.12 | 47.48 | 46.81 | 47.38 | 1,191,318 | +0.25(+0.53%) |
Apr 04, 2024 | 47.40 | 47.54 | 46.88 | 47.13 | 519,365 | +0.00(+0.00%) |
Apr 03, 2024 | 46.95 | 47.27 | 46.73 | 47.13 | 654,416 | +0.19(+0.40%) |
Apr 02, 2024 | 47.23 | 47.51 | 46.70 | 46.94 | 946,273 | -0.38(-0.80%) |