Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 51.49 | 53.40 | 50.87 | 53.06 | 856,997 | +1.58(+3.07%) |
May 09, 2024 | 52.82 | 53.31 | 51.30 | 51.48 | 1,253,453 | -1.38(-2.61%) |
May 08, 2024 | 51.89 | 54.86 | 51.89 | 52.86 | 1,261,435 | +0.70(+1.34%) |
May 07, 2024 | 52.59 | 53.21 | 51.92 | 52.16 | 2,889,226 | -0.36(-0.69%) |
May 06, 2024 | 52.14 | 53.09 | 51.77 | 52.52 | 822,771 | +0.64(+1.23%) |
May 03, 2024 | 52.20 | 52.85 | 51.62 | 51.88 | 602,709 | +0.43(+0.84%) |
May 02, 2024 | 51.65 | 51.65 | 51.02 | 51.45 | 1,090,824 | +0.53(+1.04%) |
May 01, 2024 | 49.66 | 51.28 | 49.29 | 50.92 | 897,921 | +1.19(+2.39%) |
Apr 30, 2024 | 49.45 | 50.28 | 48.89 | 49.73 | 1,246,962 | -0.64(-1.27%) |
Apr 29, 2024 | 49.67 | 50.83 | 49.40 | 50.37 | 1,192,916 | +1.12(+2.27%) |
Apr 26, 2024 | 47.43 | 49.42 | 46.46 | 49.25 | 2,276,941 | -0.14(-0.28%) |
Apr 25, 2024 | 48.88 | 49.75 | 48.15 | 49.39 | 1,075,358 | -0.62(-1.24%) |
Apr 24, 2024 | 49.47 | 50.01 | 48.98 | 50.01 | 805,649 | +0.00(+0.00%) |
Apr 23, 2024 | 49.75 | 51.00 | 49.75 | 50.01 | 865,936 | +0.15(+0.30%) |
Apr 22, 2024 | 50.20 | 50.42 | 49.15 | 49.86 | 974,709 | -0.02(-0.04%) |
Apr 19, 2024 | 48.82 | 49.89 | 48.78 | 49.88 | 1,019,465 | +1.02(+2.09%) |
Apr 18, 2024 | 48.42 | 49.24 | 48.05 | 48.86 | 945,630 | +0.65(+1.35%) |
Apr 17, 2024 | 48.64 | 49.52 | 48.16 | 48.21 | 959,194 | +0.02(+0.04%) |
Apr 16, 2024 | 48.36 | 48.98 | 47.87 | 48.19 | 1,062,610 | -0.12(-0.25%) |
Apr 15, 2024 | 48.67 | 49.38 | 48.00 | 48.31 | 1,190,915 | -0.27(-0.56%) |
Apr 12, 2024 | 49.75 | 49.75 | 48.53 | 48.58 | 862,487 | -1.40(-2.80%) |
Apr 11, 2024 | 49.98 | 50.49 | 49.29 | 49.98 | 1,038,804 | +0.48(+0.97%) |
Apr 10, 2024 | 51.12 | 51.49 | 49.16 | 49.50 | 1,144,136 | -2.77(-5.30%) |
Apr 09, 2024 | 52.27 | 53.08 | 51.84 | 52.27 | 820,221 | -0.14(-0.27%) |
Apr 08, 2024 | 51.33 | 52.59 | 50.72 | 52.41 | 1,043,027 | +1.10(+2.14%) |
Apr 05, 2024 | 51.84 | 52.14 | 50.91 | 51.31 | 1,561,259 | -0.95(-1.82%) |
Apr 04, 2024 | 53.41 | 54.39 | 52.24 | 52.26 | 1,060,331 | -1.10(-2.06%) |
Apr 03, 2024 | 54.37 | 54.37 | 53.15 | 53.36 | 930,392 | -0.92(-1.69%) |
Apr 02, 2024 | 55.84 | 55.84 | 54.09 | 54.28 | 1,407,208 | -1.47(-2.64%) |