Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 49.78 | 49.99 | 49.21 | 49.27 | 772,160 | -0.23(-0.46%) |
May 23, 2024 | 52.52 | 52.66 | 49.33 | 49.50 | 1,230,957 | -2.97(-5.66%) |
May 22, 2024 | 52.89 | 53.60 | 52.33 | 52.47 | 690,863 | -0.67(-1.26%) |
May 21, 2024 | 53.53 | 53.80 | 52.56 | 53.14 | 812,433 | -0.59(-1.10%) |
May 20, 2024 | 52.75 | 54.01 | 52.53 | 53.73 | 704,834 | +1.10(+2.09%) |
May 17, 2024 | 52.97 | 52.99 | 52.57 | 52.63 | 379,718 | -0.03(-0.06%) |
May 16, 2024 | 52.53 | 52.91 | 52.06 | 52.66 | 578,839 | +0.06(+0.11%) |
May 15, 2024 | 53.68 | 53.68 | 52.43 | 52.60 | 791,343 | +0.07(+0.13%) |
May 14, 2024 | 53.97 | 54.16 | 52.40 | 52.53 | 565,505 | -0.31(-0.59%) |
May 13, 2024 | 53.52 | 54.16 | 52.46 | 52.84 | 645,706 | -0.37(-0.70%) |
May 10, 2024 | 53.39 | 53.46 | 52.66 | 53.21 | 817,816 | +0.08(+0.15%) |
May 09, 2024 | 51.46 | 53.26 | 51.46 | 53.13 | 1,569,709 | +2.20(+4.32%) |
May 08, 2024 | 50.24 | 52.39 | 49.98 | 50.93 | 1,132,695 | -0.25(-0.49%) |
May 07, 2024 | 51.50 | 51.80 | 51.02 | 51.18 | 1,210,081 | -0.25(-0.49%) |
May 06, 2024 | 51.00 | 51.57 | 50.71 | 51.43 | 665,855 | +1.16(+2.31%) |
May 03, 2024 | 51.12 | 51.39 | 50.22 | 50.27 | 670,410 | +0.03(+0.06%) |
May 02, 2024 | 50.40 | 50.48 | 49.73 | 50.24 | 476,431 | +0.97(+1.97%) |
May 01, 2024 | 49.43 | 50.35 | 49.15 | 49.27 | 482,287 | -0.39(-0.79%) |
Apr 30, 2024 | 50.41 | 50.95 | 49.65 | 49.66 | 736,380 | -1.30(-2.55%) |
Apr 29, 2024 | 51.00 | 51.65 | 50.69 | 50.96 | 616,498 | +0.45(+0.89%) |
Apr 26, 2024 | 50.41 | 51.06 | 50.25 | 50.51 | 605,695 | -0.03(-0.06%) |
Apr 25, 2024 | 49.39 | 51.00 | 49.00 | 50.54 | 912,071 | +1.44(+2.93%) |
Apr 24, 2024 | 49.97 | 50.38 | 48.70 | 49.10 | 1,048,029 | -1.04(-2.07%) |
Apr 23, 2024 | 49.95 | 50.78 | 49.72 | 50.14 | 493,504 | +0.41(+0.82%) |
Apr 22, 2024 | 50.08 | 50.44 | 49.51 | 49.73 | 691,131 | +0.00(+0.00%) |
Apr 19, 2024 | 48.72 | 49.81 | 48.60 | 49.73 | 959,502 | +1.57(+3.26%) |
Apr 18, 2024 | 48.89 | 49.27 | 48.11 | 48.16 | 689,750 | -0.69(-1.41%) |
Apr 17, 2024 | 49.86 | 50.03 | 48.62 | 48.85 | 753,544 | -1.08(-2.16%) |
Apr 16, 2024 | 49.77 | 50.22 | 49.38 | 49.93 | 705,970 | -0.27(-0.54%) |
Apr 15, 2024 | 51.16 | 51.66 | 49.93 | 50.20 | 532,160 | -0.67(-1.32%) |
Apr 12, 2024 | 51.31 | 51.84 | 50.50 | 50.87 | 891,176 | -0.67(-1.30%) |
Apr 11, 2024 | 50.65 | 51.64 | 50.50 | 51.54 | 715,981 | +1.16(+2.30%) |
Apr 10, 2024 | 52.03 | 52.33 | 50.00 | 50.38 | 1,573,645 | -3.00(-5.62%) |
Apr 09, 2024 | 52.35 | 53.95 | 52.35 | 53.38 | 805,715 | +1.03(+1.97%) |
Apr 08, 2024 | 52.29 | 53.04 | 52.15 | 52.35 | 719,008 | +0.33(+0.63%) |
Apr 05, 2024 | 50.31 | 52.08 | 50.31 | 52.02 | 919,610 | +1.44(+2.85%) |
Apr 04, 2024 | 51.63 | 51.92 | 50.30 | 50.58 | 560,907 | -0.65(-1.27%) |
Apr 03, 2024 | 51.68 | 51.99 | 50.94 | 51.23 | 1,062,176 | -0.36(-0.70%) |
Apr 02, 2024 | 52.19 | 52.69 | 51.25 | 51.59 | 786,880 | -1.04(-1.98%) |