Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 52.00 | 52.50 | 51.60 | 51.80 | 2,672,130 | -0.33(-0.63%) |
May 15, 2024 | 52.85 | 53.03 | 51.65 | 52.13 | 2,519,816 | -0.41(-0.78%) |
May 14, 2024 | 51.60 | 52.74 | 51.41 | 52.54 | 2,755,684 | +1.08(+2.10%) |
May 13, 2024 | 51.70 | 52.01 | 51.16 | 51.46 | 2,049,271 | -0.24(-0.46%) |
May 10, 2024 | 51.70 | 52.45 | 51.34 | 51.70 | 3,035,437 | +0.38(+0.74%) |
May 09, 2024 | 49.87 | 51.65 | 49.70 | 51.32 | 4,553,983 | +1.73(+3.49%) |
May 08, 2024 | 49.22 | 49.66 | 48.83 | 49.59 | 2,930,575 | -0.75(-1.49%) |
May 07, 2024 | 49.93 | 50.51 | 49.78 | 50.34 | 2,499,227 | +0.45(+0.90%) |
May 06, 2024 | 50.00 | 50.45 | 49.67 | 49.89 | 3,016,291 | +0.60(+1.22%) |
May 03, 2024 | 49.42 | 50.25 | 48.90 | 49.29 | 2,689,323 | +0.84(+1.73%) |
May 02, 2024 | 48.18 | 49.18 | 47.86 | 48.45 | 3,325,177 | +0.04(+0.08%) |
May 01, 2024 | 49.13 | 49.40 | 48.14 | 48.41 | 3,422,694 | -0.78(-1.59%) |
Apr 30, 2024 | 49.50 | 50.36 | 49.17 | 49.19 | 3,251,646 | -1.88(-3.68%) |
Apr 29, 2024 | 50.80 | 51.65 | 50.13 | 51.07 | 4,139,688 | +0.69(+1.37%) |
Apr 26, 2024 | 50.00 | 50.93 | 49.40 | 50.38 | 5,100,983 | +0.84(+1.70%) |
Apr 25, 2024 | 48.69 | 49.79 | 47.00 | 49.54 | 10,821,363 | +4.10(+9.02%) |
Apr 24, 2024 | 45.60 | 46.01 | 44.62 | 45.44 | 3,641,785 | -0.09(-0.20%) |
Apr 23, 2024 | 44.63 | 45.66 | 44.53 | 45.53 | 4,159,574 | -0.33(-0.72%) |
Apr 22, 2024 | 46.13 | 46.37 | 45.17 | 45.86 | 6,873,140 | -1.27(-2.69%) |
Apr 19, 2024 | 47.25 | 47.98 | 46.84 | 47.13 | 3,660,103 | -0.59(-1.24%) |
Apr 18, 2024 | 47.96 | 48.38 | 47.18 | 47.72 | 3,175,680 | +0.52(+1.10%) |
Apr 17, 2024 | 47.96 | 48.87 | 47.04 | 47.20 | 5,068,220 | +0.07(+0.15%) |
Apr 16, 2024 | 46.50 | 47.58 | 45.99 | 47.13 | 4,202,783 | -0.63(-1.32%) |
Apr 15, 2024 | 48.75 | 49.05 | 47.41 | 47.76 | 4,178,801 | -0.14(-0.29%) |
Apr 12, 2024 | 49.46 | 50.46 | 47.55 | 47.90 | 4,980,588 | -0.67(-1.38%) |
Apr 11, 2024 | 49.29 | 49.55 | 47.98 | 48.57 | 4,055,469 | -0.81(-1.64%) |
Apr 10, 2024 | 48.12 | 50.30 | 47.77 | 49.38 | 6,453,260 | +0.24(+0.49%) |
Apr 09, 2024 | 47.81 | 49.34 | 47.67 | 49.14 | 5,704,581 | +2.18(+4.64%) |
Apr 08, 2024 | 47.62 | 47.90 | 46.73 | 46.96 | 3,213,826 | +0.23(+0.49%) |
Apr 05, 2024 | 46.80 | 46.93 | 46.31 | 46.73 | 4,025,678 | -0.19(-0.40%) |
Apr 04, 2024 | 48.25 | 48.51 | 46.75 | 46.92 | 4,893,021 | -0.94(-1.96%) |
Apr 03, 2024 | 46.44 | 47.91 | 46.35 | 47.86 | 6,367,546 | +1.53(+3.30%) |
Apr 02, 2024 | 46.50 | 46.81 | 45.77 | 46.33 | 4,550,024 | +0.07(+0.15%) |