Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 49.02 | 49.27 | 48.97 | 49.10 | 833 | +0.10(+0.20%) |
May 23, 2024 | 50.06 | 50.06 | 48.64 | 49.00 | 12,118 | -1.14(-2.27%) |
May 22, 2024 | 50.48 | 50.78 | 50.12 | 50.14 | 4,685 | -0.64(-1.26%) |
May 21, 2024 | 50.51 | 50.88 | 50.50 | 50.78 | 2,001 | +0.04(+0.08%) |
May 20, 2024 | 51.28 | 51.60 | 50.74 | 50.74 | 1,886 | -0.80(-1.55%) |
May 17, 2024 | 51.51 | 51.63 | 51.50 | 51.54 | 6,640 | +0.47(+0.92%) |
May 16, 2024 | 51.01 | 51.49 | 51.01 | 51.07 | 10,587 | -0.36(-0.70%) |
May 15, 2024 | 51.55 | 52.00 | 51.25 | 51.43 | 2,481 | +0.10(+0.19%) |
May 14, 2024 | 51.08 | 51.34 | 51.08 | 51.33 | 2,670 | +0.62(+1.23%) |
May 13, 2024 | 51.53 | 51.53 | 50.71 | 50.71 | 1,107 | -0.26(-0.50%) |
May 10, 2024 | 50.97 | 50.97 | 50.97 | 50.97 | 229 | +0.09(+0.17%) |
May 09, 2024 | 50.50 | 51.05 | 50.50 | 50.88 | 5,539 | +0.23(+0.45%) |
May 08, 2024 | 49.53 | 50.65 | 49.53 | 50.65 | 3,520 | +0.23(+0.46%) |
May 07, 2024 | 50.59 | 51.06 | 50.40 | 50.42 | 2,771 | -0.16(-0.32%) |
May 06, 2024 | 50.85 | 50.99 | 50.54 | 50.58 | 11,057 | +0.25(+0.51%) |
May 03, 2024 | 50.44 | 50.46 | 50.19 | 50.33 | 10,862 | +0.69(+1.38%) |
May 02, 2024 | 49.21 | 49.79 | 49.21 | 49.64 | 4,583 | +0.78(+1.60%) |
May 01, 2024 | 47.76 | 49.83 | 47.76 | 48.86 | 3,050 | +1.20(+2.52%) |
Apr 30, 2024 | 48.27 | 48.42 | 47.66 | 47.66 | 4,491 | -1.04(-2.14%) |
Apr 29, 2024 | 49.00 | 49.16 | 48.70 | 48.70 | 2,196 | -0.25(-0.51%) |
Apr 26, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 1,185 | -0.27(-0.55%) |
Apr 25, 2024 | 49.29 | 49.46 | 49.07 | 49.22 | 2,495 | -0.90(-1.80%) |
Apr 24, 2024 | 49.29 | 50.12 | 49.29 | 50.12 | 342 | +0.97(+1.97%) |
Apr 23, 2024 | 48.69 | 49.76 | 48.69 | 49.15 | 4,051 | +0.03(+0.07%) |
Apr 22, 2024 | 48.52 | 49.41 | 48.16 | 49.12 | 3,109 | +0.84(+1.75%) |
Apr 19, 2024 | 47.44 | 48.27 | 47.44 | 48.27 | 8,429 | +1.29(+2.76%) |
Apr 18, 2024 | 46.79 | 46.98 | 46.79 | 46.98 | 703 | +0.30(+0.65%) |
Apr 17, 2024 | 47.13 | 47.13 | 46.65 | 46.68 | 2,411 | +0.01(+0.03%) |
Apr 16, 2024 | 46.47 | 46.92 | 46.44 | 46.66 | 3,260 | -0.61(-1.28%) |
Apr 15, 2024 | 47.58 | 47.58 | 46.85 | 47.27 | 6,124 | -0.04(-0.08%) |
Apr 12, 2024 | 47.38 | 47.41 | 47.14 | 47.31 | 1,804 | -0.48(-1.00%) |
Apr 11, 2024 | 47.78 | 47.91 | 47.45 | 47.79 | 2,640 | +0.06(+0.13%) |
Apr 10, 2024 | 48.00 | 48.00 | 47.38 | 47.73 | 12,781 | -2.45(-4.87%) |
Apr 09, 2024 | 50.15 | 50.41 | 50.08 | 50.18 | 5,121 | +0.25(+0.49%) |
Apr 08, 2024 | 49.37 | 50.09 | 49.37 | 49.93 | 6,685 | +0.96(+1.96%) |
Apr 05, 2024 | 48.85 | 49.16 | 48.85 | 48.97 | 2,594 | -0.12(-0.24%) |
Apr 04, 2024 | 49.71 | 49.99 | 48.89 | 49.09 | 1,542 | +0.18(+0.37%) |
Apr 03, 2024 | 48.73 | 49.19 | 48.73 | 48.91 | 5,855 | -0.29(-0.59%) |
Apr 02, 2024 | 49.28 | 49.46 | 48.78 | 49.20 | 2,541 | -0.72(-1.44%) |
Apr 01, 2024 | 50.75 | 50.75 | 49.91 | 49.92 | 10,900 | -1.01(-1.98%) |
Mar 28, 2024 | 50.18 | 51.14 | 50.18 | 50.93 | 4,357 | -0.03(-0.06%) |
Mar 27, 2024 | 49.43 | 50.96 | 49.43 | 50.96 | 2,504 | +2.07(+4.23%) |
Mar 26, 2024 | 49.06 | 49.11 | 48.89 | 48.89 | 1,585 | -0.37(-0.75%) |
Mar 25, 2024 | 48.94 | 49.66 | 48.94 | 49.26 | 3,477 | +0.12(+0.24%) |
Mar 22, 2024 | 49.99 | 50.00 | 49.01 | 49.14 | 7,285 | -0.96(-1.91%) |
Mar 21, 2024 | 49.88 | 50.28 | 49.88 | 50.10 | 4,712 | +0.68(+1.38%) |
Mar 20, 2024 | 48.11 | 49.84 | 48.01 | 49.42 | 3,383 | +1.45(+3.02%) |
Mar 19, 2024 | 47.64 | 48.45 | 47.64 | 47.97 | 3,546 | +0.14(+0.29%) |
Mar 18, 2024 | 48.07 | 48.25 | 47.83 | 47.83 | 2,443 | -0.33(-0.69%) |
Mar 15, 2024 | 48.50 | 48.51 | 48.16 | 48.16 | 19,169 | +0.16(+0.33%) |
Mar 14, 2024 | 48.36 | 48.36 | 47.60 | 48.00 | 4,059 | -1.13(-2.30%) |
Mar 13, 2024 | 49.67 | 49.67 | 49.13 | 49.13 | 1,690 | -0.19(-0.40%) |
Mar 12, 2024 | 49.56 | 49.71 | 49.13 | 49.33 | 3,165 | -0.42(-0.85%) |
Mar 11, 2024 | 49.62 | 50.05 | 49.62 | 49.75 | 2,515 | -0.13(-0.26%) |
Mar 08, 2024 | 50.58 | 50.73 | 49.88 | 49.88 | 1,876 | -0.19(-0.38%) |
Mar 07, 2024 | 50.44 | 50.83 | 50.06 | 50.06 | 11,478 | +0.08(+0.17%) |
Mar 06, 2024 | 49.53 | 50.09 | 48.85 | 49.98 | 4,832 | -0.19(-0.39%) |
Mar 05, 2024 | 47.77 | 50.34 | 47.77 | 50.17 | 3,337 | +2.02(+4.20%) |
Mar 04, 2024 | 48.17 | 48.90 | 48.06 | 48.15 | 2,876 | -0.27(-0.55%) |