Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 51.92 | 52.02 | 50.50 | 51.40 | 635,233 | -0.51(-0.98%) |
May 16, 2024 | 50.48 | 51.95 | 49.91 | 51.91 | 592,847 | +1.42(+2.81%) |
May 15, 2024 | 50.33 | 51.28 | 49.77 | 50.49 | 997,957 | +1.11(+2.25%) |
May 14, 2024 | 48.71 | 49.64 | 48.41 | 49.38 | 540,599 | +1.45(+3.03%) |
May 13, 2024 | 48.16 | 49.00 | 46.88 | 47.93 | 1,639,626 | -0.07(-0.15%) |
May 10, 2024 | 49.43 | 50.37 | 47.52 | 48.00 | 988,384 | -1.42(-2.87%) |
May 09, 2024 | 51.00 | 51.00 | 49.33 | 49.42 | 841,385 | -1.47(-2.89%) |
May 08, 2024 | 50.10 | 51.29 | 48.47 | 50.89 | 1,927,255 | +3.23(+6.78%) |
May 07, 2024 | 47.82 | 48.14 | 46.60 | 47.66 | 677,922 | +1.16(+2.49%) |
May 06, 2024 | 47.36 | 48.11 | 46.20 | 46.50 | 561,205 | -0.70(-1.48%) |
May 03, 2024 | 47.52 | 48.37 | 47.13 | 47.20 | 679,390 | +0.42(+0.90%) |
May 02, 2024 | 45.61 | 46.96 | 44.84 | 46.78 | 609,223 | +1.73(+3.84%) |
May 01, 2024 | 43.82 | 45.98 | 43.66 | 45.05 | 1,098,781 | +1.23(+2.81%) |
Apr 30, 2024 | 43.16 | 44.53 | 43.16 | 43.82 | 575,228 | -0.18(-0.41%) |
Apr 29, 2024 | 42.47 | 45.22 | 41.59 | 44.00 | 676,136 | +1.88(+4.46%) |
Apr 26, 2024 | 42.49 | 42.87 | 41.66 | 42.12 | 563,205 | -0.17(-0.40%) |
Apr 25, 2024 | 42.44 | 42.83 | 41.05 | 42.29 | 591,321 | -1.03(-2.38%) |
Apr 24, 2024 | 45.02 | 45.26 | 43.28 | 43.32 | 485,697 | -0.90(-2.04%) |
Apr 23, 2024 | 43.57 | 44.78 | 42.05 | 44.22 | 612,426 | +0.78(+1.80%) |
Apr 22, 2024 | 43.53 | 43.82 | 42.71 | 43.44 | 465,271 | +0.47(+1.09%) |
Apr 19, 2024 | 42.36 | 44.25 | 42.20 | 42.97 | 624,872 | -0.04(-0.09%) |
Apr 18, 2024 | 44.05 | 44.54 | 42.87 | 43.01 | 538,897 | -1.00(-2.27%) |
Apr 17, 2024 | 43.73 | 44.31 | 43.26 | 44.01 | 507,335 | +0.52(+1.20%) |
Apr 16, 2024 | 42.88 | 44.28 | 42.63 | 43.49 | 472,415 | -0.19(-0.43%) |
Apr 15, 2024 | 44.49 | 44.88 | 43.44 | 43.68 | 540,700 | -0.91(-2.04%) |
Apr 12, 2024 | 47.75 | 48.73 | 43.70 | 44.59 | 1,125,796 | -3.44(-7.16%) |
Apr 11, 2024 | 46.54 | 48.52 | 46.20 | 48.03 | 685,066 | +2.13(+4.64%) |
Apr 10, 2024 | 45.22 | 46.50 | 45.17 | 45.90 | 534,957 | -1.01(-2.15%) |
Apr 09, 2024 | 46.39 | 47.23 | 46.00 | 46.91 | 668,499 | +0.47(+1.01%) |
Apr 08, 2024 | 47.81 | 48.31 | 45.75 | 46.44 | 550,247 | -1.09(-2.29%) |
Apr 05, 2024 | 46.39 | 48.63 | 45.52 | 47.53 | 692,588 | +0.88(+1.89%) |
Apr 04, 2024 | 48.50 | 49.58 | 46.00 | 46.65 | 1,232,703 | -0.97(-2.04%) |
Apr 03, 2024 | 45.57 | 48.13 | 44.91 | 47.62 | 2,910,423 | +1.62(+3.52%) |
Apr 02, 2024 | 45.87 | 46.07 | 44.43 | 46.00 | 859,236 | -0.53(-1.14%) |