Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 48.47 | 48.84 | 48.07 | 48.35 | 45,780 | -0.02(-0.04%) |
May 15, 2024 | 48.01 | 48.62 | 47.13 | 48.37 | 90,540 | +1.10(+2.33%) |
May 14, 2024 | 48.82 | 49.41 | 46.71 | 47.27 | 199,178 | -0.88(-1.83%) |
May 13, 2024 | 48.09 | 48.48 | 46.72 | 48.15 | 119,472 | +0.03(+0.06%) |
May 10, 2024 | 49.99 | 50.00 | 46.32 | 48.12 | 259,495 | -3.49(-6.76%) |
May 09, 2024 | 50.81 | 51.75 | 50.77 | 51.61 | 55,655 | +0.67(+1.32%) |
May 08, 2024 | 50.50 | 50.97 | 50.05 | 50.94 | 38,380 | +0.18(+0.35%) |
May 07, 2024 | 51.45 | 51.85 | 50.76 | 50.76 | 51,234 | -0.30(-0.59%) |
May 06, 2024 | 50.88 | 51.49 | 50.88 | 51.06 | 46,162 | +0.09(+0.18%) |
May 03, 2024 | 51.72 | 52.50 | 50.79 | 50.97 | 43,263 | -0.38(-0.74%) |
May 02, 2024 | 50.84 | 51.51 | 50.52 | 51.35 | 37,571 | +0.76(+1.50%) |
May 01, 2024 | 51.04 | 51.15 | 50.08 | 50.59 | 51,795 | -0.17(-0.33%) |
Apr 30, 2024 | 50.89 | 51.46 | 50.57 | 50.76 | 50,593 | -0.65(-1.26%) |
Apr 29, 2024 | 50.89 | 51.43 | 50.74 | 51.41 | 40,759 | +0.84(+1.66%) |
Apr 26, 2024 | 50.71 | 51.08 | 50.44 | 50.57 | 22,603 | -0.10(-0.20%) |
Apr 25, 2024 | 50.75 | 50.88 | 50.20 | 50.67 | 39,138 | -0.19(-0.37%) |
Apr 24, 2024 | 50.84 | 51.30 | 50.70 | 50.86 | 28,919 | -0.10(-0.20%) |
Apr 23, 2024 | 50.90 | 51.75 | 50.80 | 50.96 | 45,537 | +0.04(+0.08%) |
Apr 22, 2024 | 51.69 | 52.08 | 50.54 | 50.92 | 44,576 | -0.72(-1.39%) |
Apr 19, 2024 | 49.75 | 51.66 | 49.75 | 51.64 | 59,527 | +1.62(+3.24%) |
Apr 18, 2024 | 50.06 | 50.15 | 49.56 | 50.02 | 57,597 | -0.06(-0.12%) |
Apr 17, 2024 | 51.30 | 51.30 | 49.89 | 50.08 | 60,580 | -0.84(-1.65%) |
Apr 16, 2024 | 50.12 | 51.07 | 49.37 | 50.92 | 68,601 | +0.68(+1.35%) |
Apr 15, 2024 | 50.92 | 51.41 | 49.80 | 50.24 | 49,195 | -0.58(-1.14%) |
Apr 12, 2024 | 51.50 | 51.88 | 50.71 | 50.82 | 51,694 | -1.17(-2.25%) |
Apr 11, 2024 | 51.47 | 52.47 | 50.60 | 51.99 | 125,693 | +0.87(+1.70%) |
Apr 10, 2024 | 52.61 | 53.57 | 50.77 | 51.12 | 168,067 | -3.96(-7.19%) |
Apr 09, 2024 | 55.21 | 55.43 | 54.75 | 55.08 | 34,289 | +0.31(+0.57%) |
Apr 08, 2024 | 54.75 | 55.64 | 54.68 | 54.77 | 54,736 | +0.06(+0.11%) |
Apr 05, 2024 | 55.54 | 56.14 | 54.45 | 54.71 | 95,679 | -1.12(-2.01%) |
Apr 04, 2024 | 56.74 | 57.99 | 55.80 | 55.83 | 46,857 | -0.34(-0.61%) |
Apr 03, 2024 | 55.23 | 56.26 | 55.23 | 56.17 | 32,606 | +0.58(+1.04%) |
Apr 02, 2024 | 56.34 | 56.34 | 55.29 | 55.59 | 27,258 | -1.29(-2.27%) |