Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 52.85 | 53.12 | 52.31 | 52.38 | 541,960 | -0.13(-0.25%) |
May 16, 2024 | 52.42 | 53.01 | 51.84 | 52.51 | 878,533 | +1.52(+2.98%) |
May 15, 2024 | 50.97 | 51.99 | 48.97 | 50.99 | 1,063,134 | -0.63(-1.22%) |
May 14, 2024 | 50.26 | 51.98 | 50.00 | 51.62 | 697,259 | +0.88(+1.73%) |
May 13, 2024 | 50.18 | 50.82 | 49.99 | 50.74 | 526,057 | +0.58(+1.16%) |
May 10, 2024 | 51.80 | 52.06 | 50.07 | 50.16 | 450,855 | -1.68(-3.24%) |
May 09, 2024 | 51.38 | 52.60 | 51.09 | 51.84 | 421,312 | +0.60(+1.17%) |
May 08, 2024 | 50.70 | 51.95 | 50.70 | 51.24 | 836,086 | +0.20(+0.39%) |
May 07, 2024 | 50.48 | 51.29 | 50.40 | 51.04 | 490,451 | +0.45(+0.89%) |
May 06, 2024 | 50.52 | 51.63 | 50.31 | 50.59 | 460,405 | +0.60(+1.20%) |
May 03, 2024 | 49.36 | 50.12 | 48.61 | 49.99 | 541,382 | +1.15(+2.35%) |
May 02, 2024 | 47.07 | 49.08 | 47.01 | 48.84 | 752,981 | +0.62(+1.29%) |
May 01, 2024 | 48.67 | 49.08 | 47.70 | 48.22 | 739,132 | -0.33(-0.68%) |
Apr 30, 2024 | 49.60 | 49.98 | 48.20 | 48.55 | 858,845 | -1.68(-3.34%) |
Apr 29, 2024 | 49.92 | 50.95 | 49.76 | 50.23 | 366,297 | +0.05(+0.10%) |
Apr 26, 2024 | 49.58 | 50.36 | 49.46 | 50.18 | 370,286 | +0.99(+2.01%) |
Apr 25, 2024 | 49.67 | 49.67 | 49.07 | 49.19 | 402,876 | -0.51(-1.03%) |
Apr 24, 2024 | 50.17 | 50.30 | 49.49 | 49.70 | 328,483 | -1.07(-2.11%) |
Apr 23, 2024 | 49.44 | 51.00 | 49.44 | 50.77 | 405,745 | +0.82(+1.64%) |
Apr 22, 2024 | 49.18 | 50.69 | 48.59 | 49.95 | 490,463 | +0.27(+0.54%) |
Apr 19, 2024 | 49.30 | 49.88 | 49.18 | 49.68 | 439,754 | +0.76(+1.55%) |
Apr 18, 2024 | 49.92 | 50.35 | 48.87 | 48.92 | 472,638 | -0.89(-1.79%) |
Apr 17, 2024 | 51.19 | 51.73 | 49.80 | 49.81 | 446,782 | -1.35(-2.64%) |
Apr 16, 2024 | 51.10 | 51.51 | 50.69 | 51.16 | 415,259 | -0.16(-0.31%) |
Apr 15, 2024 | 51.97 | 52.19 | 51.07 | 51.32 | 331,569 | -0.23(-0.45%) |
Apr 12, 2024 | 53.09 | 53.40 | 51.35 | 51.55 | 364,956 | -1.03(-1.96%) |
Apr 11, 2024 | 53.23 | 53.23 | 52.06 | 52.58 | 309,968 | -0.34(-0.64%) |
Apr 10, 2024 | 51.97 | 53.33 | 51.79 | 52.92 | 411,776 | +0.40(+0.76%) |
Apr 09, 2024 | 53.18 | 53.48 | 52.22 | 52.52 | 318,322 | -0.35(-0.66%) |
Apr 08, 2024 | 53.16 | 53.42 | 52.38 | 52.87 | 562,266 | -0.29(-0.55%) |
Apr 05, 2024 | 52.51 | 53.58 | 51.83 | 53.16 | 506,967 | +0.85(+1.62%) |
Apr 04, 2024 | 53.08 | 53.27 | 52.24 | 52.31 | 866,017 | -1.03(-1.93%) |
Apr 03, 2024 | 51.25 | 53.48 | 51.17 | 53.34 | 1,019,304 | +2.05(+4.00%) |
Apr 02, 2024 | 50.25 | 51.30 | 50.18 | 51.29 | 652,448 | +0.85(+1.69%) |
Apr 01, 2024 | 50.60 | 51.01 | 49.84 | 50.44 | 718,842 | +0.14(+0.28%) |
Mar 28, 2024 | 50.41 | 50.58 | 49.92 | 50.30 | 723,257 | +0.28(+0.56%) |
Mar 27, 2024 | 49.45 | 50.09 | 49.29 | 50.02 | 545,885 | +0.45(+0.91%) |
Mar 26, 2024 | 50.01 | 50.06 | 49.31 | 49.57 | 370,151 | -0.30(-0.60%) |
Mar 25, 2024 | 49.51 | 50.28 | 49.46 | 49.87 | 634,020 | +0.41(+0.83%) |
Mar 22, 2024 | 49.45 | 49.85 | 48.78 | 49.46 | 395,123 | -0.56(-1.12%) |
Mar 21, 2024 | 50.28 | 50.35 | 49.64 | 50.02 | 802,728 | +0.05(+0.10%) |
Mar 20, 2024 | 50.08 | 50.50 | 49.04 | 49.97 | 503,076 | -0.01(-0.02%) |
Mar 19, 2024 | 49.61 | 50.49 | 49.38 | 49.98 | 588,408 | +0.37(+0.75%) |
Mar 18, 2024 | 49.75 | 49.88 | 48.93 | 49.61 | 423,773 | +0.72(+1.47%) |
Mar 15, 2024 | 48.69 | 49.64 | 48.65 | 48.89 | 1,647,715 | +0.20(+0.41%) |
Mar 14, 2024 | 48.25 | 48.84 | 48.02 | 48.69 | 723,124 | +0.58(+1.21%) |
Mar 13, 2024 | 47.34 | 48.37 | 47.24 | 48.11 | 1,298,795 | +0.82(+1.73%) |
Mar 12, 2024 | 47.18 | 47.36 | 46.58 | 47.29 | 864,814 | +0.34(+0.72%) |
Mar 11, 2024 | 46.28 | 47.14 | 46.17 | 46.95 | 636,564 | +0.22(+0.47%) |
Mar 08, 2024 | 46.41 | 46.98 | 46.33 | 46.73 | 1,042,324 | +0.87(+1.90%) |
Mar 07, 2024 | 45.61 | 46.05 | 45.27 | 45.86 | 1,254,529 | +1.58(+3.57%) |
Mar 06, 2024 | 44.87 | 45.16 | 43.93 | 44.28 | 535,000 | +0.15(+0.34%) |
Mar 05, 2024 | 44.38 | 45.00 | 44.01 | 44.13 | 604,060 | -0.45(-1.01%) |
Mar 04, 2024 | 44.50 | 44.66 | 43.18 | 44.58 | 1,033,882 | +0.28(+0.63%) |