Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 53.50 | 53.99 | 53.45 | 53.88 | 272,796 | +0.75(+1.41%) |
May 23, 2024 | 53.66 | 53.74 | 53.06 | 53.13 | 223,840 | +0.72(+1.37%) |
May 22, 2024 | 52.63 | 52.71 | 52.29 | 52.41 | 128,735 | -0.84(-1.58%) |
May 21, 2024 | 52.75 | 53.41 | 52.73 | 53.25 | 338,240 | +1.01(+1.93%) |
May 20, 2024 | 52.15 | 52.42 | 52.07 | 52.24 | 188,580 | +0.04(+0.08%) |
May 17, 2024 | 52.05 | 52.32 | 52.01 | 52.20 | 141,082 | -0.25(-0.48%) |
May 16, 2024 | 52.90 | 52.90 | 52.42 | 52.45 | 111,219 | -0.93(-1.74%) |
May 15, 2024 | 52.84 | 53.55 | 52.84 | 53.38 | 186,448 | +0.72(+1.37%) |
May 14, 2024 | 52.42 | 52.67 | 52.33 | 52.66 | 131,469 | +0.17(+0.32%) |
May 13, 2024 | 52.37 | 52.76 | 52.29 | 52.49 | 244,208 | +0.46(+0.88%) |
May 10, 2024 | 51.97 | 52.09 | 51.79 | 52.03 | 198,877 | +0.31(+0.61%) |
May 09, 2024 | 51.70 | 51.73 | 51.34 | 51.72 | 131,362 | +0.39(+0.75%) |
May 08, 2024 | 51.03 | 51.34 | 51.00 | 51.33 | 147,232 | +0.91(+1.80%) |
May 07, 2024 | 50.15 | 50.54 | 50.12 | 50.42 | 141,003 | +0.18(+0.36%) |
May 06, 2024 | 50.13 | 50.25 | 50.00 | 50.24 | 110,644 | +0.43(+0.86%) |
May 03, 2024 | 49.79 | 49.88 | 49.58 | 49.81 | 150,747 | +0.23(+0.46%) |
May 02, 2024 | 49.29 | 49.63 | 49.09 | 49.58 | 202,281 | +1.18(+2.44%) |
May 01, 2024 | 48.63 | 49.30 | 48.23 | 48.40 | 185,415 | -0.30(-0.62%) |
Apr 30, 2024 | 49.39 | 49.66 | 48.70 | 48.70 | 157,780 | -1.11(-2.23%) |
Apr 29, 2024 | 49.59 | 49.85 | 49.36 | 49.81 | 249,494 | +0.52(+1.05%) |
Apr 26, 2024 | 48.96 | 49.34 | 48.96 | 49.29 | 203,198 | +0.42(+0.86%) |
Apr 25, 2024 | 48.31 | 49.06 | 48.23 | 48.87 | 241,026 | +0.17(+0.35%) |
Apr 24, 2024 | 49.18 | 49.32 | 48.62 | 48.70 | 284,913 | -0.18(-0.37%) |
Apr 23, 2024 | 48.55 | 48.95 | 48.54 | 48.88 | 190,142 | +0.38(+0.78%) |
Apr 22, 2024 | 48.51 | 48.72 | 48.28 | 48.50 | 199,557 | -0.63(-1.28%) |
Apr 19, 2024 | 48.87 | 49.30 | 48.85 | 49.13 | 240,321 | +0.76(+1.57%) |
Apr 18, 2024 | 48.26 | 48.72 | 48.17 | 48.37 | 179,898 | +2.57(+5.62%) |
Apr 17, 2024 | 45.97 | 45.99 | 45.36 | 45.80 | 166,394 | +0.33(+0.71%) |
Apr 16, 2024 | 45.60 | 45.60 | 45.13 | 45.47 | 258,984 | -0.27(-0.59%) |
Apr 15, 2024 | 46.57 | 46.66 | 45.73 | 45.74 | 188,277 | +0.15(+0.33%) |
Apr 12, 2024 | 45.88 | 46.09 | 45.59 | 45.59 | 104,671 | -0.87(-1.88%) |
Apr 11, 2024 | 46.31 | 46.58 | 45.83 | 46.46 | 114,213 | +0.18(+0.39%) |
Apr 10, 2024 | 45.91 | 46.49 | 45.86 | 46.28 | 175,263 | -0.22(-0.47%) |
Apr 09, 2024 | 46.81 | 46.88 | 46.21 | 46.50 | 134,433 | +0.03(+0.06%) |
Apr 08, 2024 | 46.70 | 46.71 | 46.38 | 46.47 | 81,021 | +0.10(+0.22%) |
Apr 05, 2024 | 45.99 | 46.48 | 45.97 | 46.37 | 126,545 | +0.07(+0.15%) |
Apr 04, 2024 | 46.47 | 46.90 | 46.25 | 46.30 | 132,171 | -0.01(-0.02%) |
Apr 03, 2024 | 45.86 | 46.44 | 45.86 | 46.31 | 157,486 | +0.47(+1.03%) |
Apr 02, 2024 | 45.96 | 46.10 | 45.78 | 45.84 | 195,978 | -0.41(-0.89%) |
Apr 01, 2024 | 46.56 | 46.73 | 46.10 | 46.25 | 169,256 | -0.11(-0.24%) |
Mar 28, 2024 | 46.42 | 46.65 | 46.36 | 46.36 | 89,616 | -0.27(-0.58%) |
Mar 27, 2024 | 46.12 | 46.63 | 46.12 | 46.63 | 328,749 | +0.01(+0.02%) |
Mar 26, 2024 | 46.55 | 46.84 | 46.53 | 46.62 | 527,466 | +0.32(+0.69%) |
Mar 25, 2024 | 46.52 | 46.65 | 46.19 | 46.30 | 148,808 | -1.14(-2.40%) |
Mar 22, 2024 | 47.36 | 47.75 | 47.02 | 47.44 | 135,753 | -0.02(-0.04%) |
Mar 21, 2024 | 47.31 | 48.16 | 47.31 | 47.46 | 137,464 | -0.29(-0.61%) |
Mar 20, 2024 | 47.69 | 47.87 | 47.18 | 47.75 | 117,469 | +0.65(+1.38%) |
Mar 19, 2024 | 47.01 | 47.33 | 46.63 | 47.10 | 169,485 | -0.42(-0.88%) |
Mar 18, 2024 | 47.89 | 47.95 | 47.44 | 47.52 | 150,612 | -0.36(-0.75%) |
Mar 15, 2024 | 47.52 | 47.96 | 47.52 | 47.88 | 169,973 | +0.13(+0.27%) |
Mar 14, 2024 | 48.00 | 48.16 | 47.64 | 47.75 | 108,179 | -0.11(-0.23%) |
Mar 13, 2024 | 47.49 | 48.00 | 47.45 | 47.86 | 141,040 | +0.47(+0.99%) |
Mar 12, 2024 | 46.60 | 47.44 | 46.48 | 47.39 | 127,280 | +0.74(+1.59%) |
Mar 11, 2024 | 46.45 | 46.79 | 46.35 | 46.65 | 141,358 | +0.21(+0.45%) |
Mar 08, 2024 | 46.84 | 46.91 | 46.44 | 46.44 | 179,872 | -0.09(-0.18%) |
Mar 07, 2024 | 46.36 | 46.60 | 46.31 | 46.52 | 92,935 | +0.42(+0.91%) |
Mar 06, 2024 | 45.80 | 46.22 | 45.74 | 46.11 | 208,167 | +0.66(+1.44%) |
Mar 05, 2024 | 45.94 | 45.98 | 45.44 | 45.45 | 236,571 | -0.54(-1.17%) |
Mar 04, 2024 | 45.81 | 46.20 | 45.79 | 45.99 | 397,663 | -0.19(-0.41%) |