Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2024 | 53.60 | 53.76 | 52.25 | 52.63 | 1,187,745 | -1.13(-2.10%) |
Mar 28, 2024 | 52.63 | 53.88 | 52.62 | 53.76 | 1,833,165 | +1.13(+2.15%) |
Mar 27, 2024 | 52.00 | 52.65 | 51.68 | 52.63 | 1,560,301 | +1.66(+3.26%) |
Mar 26, 2024 | 51.42 | 51.87 | 50.69 | 50.97 | 1,075,278 | -0.19(-0.37%) |
Mar 25, 2024 | 50.49 | 51.25 | 50.43 | 51.16 | 798,392 | +0.44(+0.87%) |
Mar 22, 2024 | 51.66 | 51.66 | 50.66 | 50.72 | 953,339 | -0.09(-0.18%) |
Mar 21, 2024 | 50.23 | 51.24 | 49.95 | 50.81 | 869,408 | +0.75(+1.50%) |
Mar 20, 2024 | 49.42 | 50.12 | 48.98 | 50.06 | 903,709 | +0.45(+0.91%) |
Mar 19, 2024 | 48.88 | 49.82 | 48.88 | 49.61 | 654,775 | +0.55(+1.12%) |
Mar 18, 2024 | 49.76 | 49.76 | 48.98 | 49.06 | 807,791 | -0.43(-0.87%) |
Mar 15, 2024 | 49.82 | 50.43 | 49.37 | 49.49 | 2,009,559 | -0.69(-1.38%) |
Mar 14, 2024 | 49.51 | 50.23 | 49.37 | 50.18 | 1,325,789 | +0.49(+0.99%) |
Mar 13, 2024 | 48.92 | 49.76 | 48.66 | 49.69 | 1,076,269 | +0.84(+1.72%) |
Mar 12, 2024 | 49.07 | 49.39 | 48.59 | 48.85 | 751,276 | -0.40(-0.81%) |
Mar 11, 2024 | 48.93 | 49.61 | 48.75 | 49.25 | 806,306 | +0.05(+0.10%) |
Mar 08, 2024 | 50.00 | 50.52 | 49.10 | 49.20 | 614,933 | -0.64(-1.28%) |
Mar 07, 2024 | 50.02 | 50.57 | 49.56 | 49.84 | 995,091 | -0.04(-0.08%) |
Mar 06, 2024 | 48.92 | 50.14 | 48.24 | 49.88 | 1,751,651 | +1.39(+2.87%) |
Mar 05, 2024 | 49.60 | 49.60 | 48.12 | 48.49 | 2,614,001 | -1.38(-2.77%) |
Mar 04, 2024 | 51.07 | 51.25 | 49.80 | 49.87 | 2,203,560 | -1.06(-2.08%) |