Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 53.51 | 54.52 | 53.49 | 54.14 | 688,154 | +0.37(+0.69%) |
May 20, 2024 | 53.25 | 53.97 | 53.10 | 53.77 | 384,606 | +0.44(+0.83%) |
May 17, 2024 | 53.25 | 53.63 | 52.94 | 53.33 | 739,032 | +0.26(+0.49%) |
May 16, 2024 | 53.36 | 53.81 | 53.02 | 53.07 | 431,277 | -0.38(-0.71%) |
May 15, 2024 | 53.68 | 53.77 | 53.28 | 53.45 | 472,432 | +0.16(+0.30%) |
May 14, 2024 | 52.58 | 53.46 | 52.58 | 53.29 | 622,236 | +0.73(+1.39%) |
May 13, 2024 | 52.13 | 52.80 | 52.08 | 52.56 | 502,925 | +0.81(+1.57%) |
May 10, 2024 | 52.05 | 52.24 | 51.51 | 51.75 | 491,524 | +0.00(+0.00%) |
May 09, 2024 | 52.23 | 52.42 | 51.57 | 51.75 | 584,946 | -0.49(-0.94%) |
May 08, 2024 | 50.81 | 52.32 | 50.81 | 52.24 | 717,218 | +1.15(+2.25%) |
May 07, 2024 | 49.87 | 51.54 | 49.80 | 51.09 | 773,669 | +1.35(+2.71%) |
May 06, 2024 | 49.93 | 50.31 | 49.17 | 49.74 | 666,563 | +0.33(+0.67%) |
May 03, 2024 | 49.50 | 49.91 | 48.72 | 49.41 | 746,177 | +0.77(+1.58%) |
May 02, 2024 | 48.22 | 48.70 | 47.33 | 48.64 | 795,214 | +0.59(+1.23%) |
May 01, 2024 | 46.60 | 49.36 | 46.60 | 48.05 | 1,123,144 | -0.82(-1.68%) |
Apr 30, 2024 | 49.56 | 50.10 | 48.79 | 48.87 | 1,623,970 | -1.09(-2.18%) |
Apr 29, 2024 | 50.18 | 50.85 | 49.96 | 49.96 | 718,704 | -0.14(-0.28%) |
Apr 26, 2024 | 49.65 | 50.28 | 49.55 | 50.10 | 534,207 | +0.52(+1.05%) |
Apr 25, 2024 | 48.75 | 49.77 | 48.75 | 49.58 | 472,610 | +0.34(+0.69%) |
Apr 24, 2024 | 48.56 | 49.38 | 48.54 | 49.24 | 707,891 | +0.77(+1.59%) |
Apr 23, 2024 | 47.29 | 48.83 | 46.75 | 48.47 | 688,892 | +1.09(+2.30%) |
Apr 22, 2024 | 47.08 | 47.74 | 46.76 | 47.38 | 479,148 | +0.72(+1.54%) |
Apr 19, 2024 | 46.39 | 47.15 | 46.24 | 46.66 | 421,306 | +0.12(+0.26%) |
Apr 18, 2024 | 46.77 | 47.03 | 46.31 | 46.54 | 421,128 | -0.05(-0.11%) |
Apr 17, 2024 | 47.42 | 47.53 | 46.52 | 46.59 | 317,961 | -0.52(-1.10%) |
Apr 16, 2024 | 46.93 | 47.41 | 46.56 | 47.11 | 443,644 | +0.02(+0.04%) |
Apr 15, 2024 | 47.40 | 47.76 | 46.75 | 47.09 | 412,229 | -0.14(-0.30%) |
Apr 12, 2024 | 48.06 | 48.17 | 47.04 | 47.23 | 336,193 | -1.27(-2.62%) |
Apr 11, 2024 | 48.08 | 48.54 | 47.57 | 48.50 | 319,181 | +0.57(+1.19%) |
Apr 10, 2024 | 48.75 | 48.75 | 47.78 | 47.93 | 397,677 | -1.46(-2.96%) |
Apr 09, 2024 | 48.75 | 49.40 | 48.70 | 49.39 | 422,451 | +0.70(+1.44%) |
Apr 08, 2024 | 48.68 | 49.10 | 48.56 | 48.69 | 473,841 | +0.16(+0.33%) |
Apr 05, 2024 | 48.08 | 48.60 | 47.92 | 48.53 | 527,416 | +0.40(+0.83%) |
Apr 04, 2024 | 49.68 | 49.75 | 47.99 | 48.13 | 331,929 | -1.11(-2.25%) |
Apr 03, 2024 | 48.60 | 49.29 | 48.34 | 49.24 | 411,636 | +0.40(+0.82%) |
Apr 02, 2024 | 48.98 | 49.19 | 48.50 | 48.84 | 485,538 | -0.42(-0.85%) |