Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 49.70 | 49.86 | 49.32 | 49.46 | 375,576 | -0.29(-0.58%) |
May 17, 2024 | 49.20 | 49.82 | 49.15 | 49.75 | 460,521 | +0.67(+1.37%) |
May 16, 2024 | 49.13 | 49.43 | 48.95 | 49.08 | 395,019 | -0.09(-0.18%) |
May 15, 2024 | 49.01 | 49.28 | 48.29 | 49.17 | 595,695 | +0.10(+0.20%) |
May 14, 2024 | 48.94 | 49.10 | 48.70 | 49.07 | 368,173 | +0.11(+0.22%) |
May 13, 2024 | 49.20 | 49.36 | 48.76 | 48.96 | 441,455 | -0.12(-0.24%) |
May 10, 2024 | 49.53 | 49.63 | 48.94 | 49.08 | 307,938 | -0.30(-0.61%) |
May 09, 2024 | 48.78 | 49.38 | 48.78 | 49.38 | 366,127 | +0.66(+1.35%) |
May 08, 2024 | 48.53 | 48.95 | 48.45 | 48.72 | 349,346 | -0.08(-0.16%) |
May 07, 2024 | 48.88 | 49.16 | 48.80 | 48.80 | 529,516 | -0.06(-0.12%) |
May 06, 2024 | 48.68 | 49.33 | 48.68 | 48.86 | 719,954 | +0.41(+0.85%) |
May 03, 2024 | 48.48 | 48.55 | 47.84 | 48.45 | 869,739 | +0.03(+0.06%) |
May 02, 2024 | 48.40 | 48.70 | 48.13 | 48.42 | 848,673 | +0.30(+0.62%) |
May 01, 2024 | 48.80 | 48.96 | 47.85 | 48.12 | 2,681,209 | -0.75(-1.53%) |
Apr 30, 2024 | 50.18 | 50.24 | 48.85 | 48.87 | 657,242 | -1.49(-2.96%) |
Apr 29, 2024 | 49.94 | 50.48 | 49.92 | 50.36 | 426,009 | +0.34(+0.68%) |
Apr 26, 2024 | 50.03 | 50.20 | 49.52 | 50.02 | 421,967 | -0.43(-0.85%) |
Apr 25, 2024 | 50.12 | 50.59 | 49.72 | 50.45 | 468,042 | +0.26(+0.52%) |
Apr 24, 2024 | 49.91 | 50.25 | 49.65 | 50.19 | 429,552 | +0.01(+0.02%) |
Apr 23, 2024 | 49.72 | 50.19 | 49.45 | 50.18 | 419,119 | +0.30(+0.60%) |
Apr 22, 2024 | 49.39 | 50.25 | 48.95 | 49.88 | 573,397 | +0.30(+0.61%) |
Apr 19, 2024 | 49.10 | 49.92 | 49.05 | 49.58 | 795,914 | +0.52(+1.06%) |
Apr 18, 2024 | 49.29 | 49.46 | 48.86 | 49.06 | 568,591 | -0.10(-0.20%) |
Apr 17, 2024 | 49.26 | 49.68 | 48.83 | 49.16 | 791,040 | -0.12(-0.24%) |
Apr 16, 2024 | 49.63 | 49.80 | 48.93 | 49.28 | 631,920 | -0.44(-0.88%) |
Apr 15, 2024 | 50.47 | 50.68 | 49.65 | 49.72 | 610,125 | -0.51(-1.02%) |
Apr 12, 2024 | 51.39 | 51.70 | 50.01 | 50.23 | 607,052 | -0.79(-1.55%) |
Apr 11, 2024 | 51.24 | 51.30 | 50.35 | 51.02 | 548,476 | -0.09(-0.18%) |
Apr 10, 2024 | 50.77 | 51.26 | 50.59 | 51.11 | 652,576 | +0.14(+0.27%) |
Apr 09, 2024 | 51.06 | 51.25 | 50.58 | 50.97 | 481,777 | +0.08(+0.16%) |
Apr 08, 2024 | 51.21 | 51.36 | 50.81 | 50.89 | 395,063 | -0.28(-0.55%) |
Apr 05, 2024 | 50.77 | 51.38 | 50.55 | 51.17 | 676,707 | +0.48(+0.95%) |
Apr 04, 2024 | 50.77 | 50.99 | 50.49 | 50.69 | 488,712 | -0.02(-0.04%) |
Apr 03, 2024 | 50.46 | 50.76 | 50.37 | 50.71 | 645,438 | +0.35(+0.69%) |
Apr 02, 2024 | 49.92 | 50.36 | 49.67 | 50.36 | 613,751 | +0.65(+1.31%) |
Apr 01, 2024 | 49.49 | 49.84 | 49.06 | 49.71 | 461,068 | +0.31(+0.63%) |
Mar 28, 2024 | 49.09 | 49.45 | 48.92 | 49.40 | 293,285 | +0.50(+1.02%) |
Mar 27, 2024 | 48.25 | 48.90 | 48.15 | 48.90 | 376,328 | +0.57(+1.18%) |
Mar 26, 2024 | 48.76 | 48.88 | 48.27 | 48.33 | 349,871 | -0.38(-0.78%) |
Mar 25, 2024 | 48.43 | 49.05 | 48.43 | 48.71 | 309,639 | +0.44(+0.91%) |
Mar 22, 2024 | 48.38 | 48.51 | 48.17 | 48.27 | 234,026 | -0.11(-0.23%) |
Mar 21, 2024 | 48.21 | 48.49 | 48.09 | 48.38 | 293,123 | +0.25(+0.51%) |
Mar 20, 2024 | 47.89 | 48.30 | 47.80 | 48.13 | 358,640 | +0.01(+0.02%) |
Mar 19, 2024 | 47.58 | 48.16 | 47.58 | 48.12 | 312,521 | +0.51(+1.06%) |
Mar 18, 2024 | 47.62 | 47.78 | 47.26 | 47.62 | 235,555 | +0.18(+0.38%) |
Mar 15, 2024 | 47.17 | 47.77 | 47.17 | 47.44 | 511,605 | +0.12(+0.25%) |
Mar 14, 2024 | 47.07 | 47.32 | 46.89 | 47.32 | 515,506 | +0.42(+0.89%) |
Mar 13, 2024 | 46.60 | 47.15 | 46.60 | 46.90 | 356,580 | +0.70(+1.51%) |
Mar 12, 2024 | 46.29 | 46.40 | 46.00 | 46.21 | 365,093 | -0.12(-0.26%) |
Mar 11, 2024 | 45.78 | 46.33 | 45.57 | 46.32 | 357,143 | +0.45(+0.97%) |
Mar 08, 2024 | 45.70 | 45.91 | 45.60 | 45.88 | 302,625 | +0.17(+0.37%) |
Mar 07, 2024 | 45.38 | 45.94 | 45.36 | 45.71 | 368,198 | +0.40(+0.88%) |
Mar 06, 2024 | 45.57 | 45.77 | 45.22 | 45.31 | 720,841 | +0.14(+0.31%) |
Mar 05, 2024 | 44.79 | 45.48 | 44.72 | 45.17 | 497,451 | +0.30(+0.66%) |
Mar 04, 2024 | 45.35 | 45.47 | 44.82 | 44.87 | 488,305 | -0.47(-1.03%) |