Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 52.10 | 52.63 | 51.53 | 51.74 | 436,836 | -0.22(-0.42%) |
May 17, 2024 | 51.56 | 51.97 | 51.22 | 51.96 | 282,535 | +0.85(+1.66%) |
May 16, 2024 | 51.50 | 51.63 | 50.74 | 51.11 | 357,064 | -0.50(-0.97%) |
May 15, 2024 | 51.44 | 51.84 | 50.24 | 51.61 | 390,280 | +0.43(+0.84%) |
May 14, 2024 | 50.84 | 51.28 | 50.59 | 51.18 | 279,049 | +0.54(+1.07%) |
May 13, 2024 | 50.98 | 51.32 | 50.50 | 50.64 | 333,242 | +0.00(+0.00%) |
May 10, 2024 | 51.52 | 52.15 | 50.51 | 50.64 | 516,346 | -0.47(-0.92%) |
May 09, 2024 | 50.74 | 51.38 | 50.69 | 51.11 | 900,750 | +0.55(+1.09%) |
May 08, 2024 | 51.19 | 51.19 | 50.44 | 50.56 | 432,108 | -0.91(-1.77%) |
May 07, 2024 | 51.79 | 52.89 | 51.40 | 51.47 | 634,210 | -0.22(-0.43%) |
May 06, 2024 | 51.87 | 52.29 | 51.23 | 51.69 | 415,677 | +1.04(+2.05%) |
May 03, 2024 | 51.84 | 52.09 | 50.35 | 50.65 | 521,104 | -0.65(-1.27%) |
May 02, 2024 | 50.65 | 51.93 | 50.30 | 51.30 | 623,669 | +1.76(+3.55%) |
May 01, 2024 | 49.82 | 50.49 | 49.30 | 49.54 | 606,621 | -0.10(-0.20%) |
Apr 30, 2024 | 52.19 | 52.26 | 49.63 | 49.64 | 460,842 | -2.84(-5.41%) |
Apr 29, 2024 | 51.69 | 52.60 | 51.34 | 52.48 | 364,776 | +0.68(+1.31%) |
Apr 26, 2024 | 51.50 | 52.20 | 51.50 | 51.80 | 434,898 | +0.07(+0.14%) |
Apr 25, 2024 | 52.12 | 52.24 | 51.00 | 51.73 | 637,611 | -0.59(-1.13%) |
Apr 24, 2024 | 52.45 | 52.74 | 51.81 | 52.32 | 692,965 | -0.26(-0.49%) |
Apr 23, 2024 | 51.00 | 52.83 | 50.59 | 52.58 | 599,607 | +1.35(+2.64%) |
Apr 22, 2024 | 50.18 | 51.55 | 49.67 | 51.23 | 643,970 | +0.65(+1.29%) |
Apr 19, 2024 | 48.99 | 50.67 | 48.94 | 50.58 | 391,287 | +1.41(+2.87%) |
Apr 18, 2024 | 49.68 | 50.55 | 49.11 | 49.17 | 440,696 | -0.23(-0.47%) |
Apr 17, 2024 | 49.85 | 50.63 | 49.35 | 49.40 | 444,454 | -0.54(-1.08%) |
Apr 16, 2024 | 50.11 | 50.72 | 49.66 | 49.94 | 649,595 | -0.39(-0.77%) |
Apr 15, 2024 | 50.92 | 51.23 | 50.10 | 50.33 | 353,358 | -0.60(-1.18%) |
Apr 12, 2024 | 52.77 | 53.09 | 50.47 | 50.93 | 518,384 | -1.32(-2.53%) |
Apr 11, 2024 | 52.29 | 52.34 | 51.24 | 52.25 | 434,681 | +0.02(+0.04%) |
Apr 10, 2024 | 51.06 | 52.56 | 50.78 | 52.23 | 636,151 | +0.59(+1.14%) |
Apr 09, 2024 | 51.74 | 52.06 | 51.24 | 51.64 | 333,314 | +0.24(+0.47%) |
Apr 08, 2024 | 52.41 | 52.65 | 51.21 | 51.40 | 369,756 | -0.72(-1.38%) |
Apr 05, 2024 | 50.59 | 52.13 | 50.41 | 52.12 | 377,619 | +1.53(+3.02%) |
Apr 04, 2024 | 51.47 | 51.63 | 50.40 | 50.59 | 534,113 | -0.77(-1.50%) |
Apr 03, 2024 | 49.60 | 51.61 | 49.20 | 51.36 | 805,459 | +1.93(+3.90%) |
Apr 02, 2024 | 49.86 | 50.16 | 48.80 | 49.43 | 527,983 | -0.21(-0.42%) |
Apr 01, 2024 | 50.43 | 50.45 | 49.57 | 49.64 | 311,002 | -0.45(-0.90%) |
Mar 28, 2024 | 50.25 | 50.94 | 49.96 | 50.09 | 541,076 | +0.29(+0.58%) |
Mar 27, 2024 | 49.53 | 50.08 | 49.42 | 49.80 | 560,213 | +0.19(+0.38%) |
Mar 26, 2024 | 50.16 | 50.38 | 49.43 | 49.61 | 482,096 | -0.19(-0.38%) |
Mar 25, 2024 | 49.31 | 50.81 | 49.31 | 49.80 | 555,721 | +0.54(+1.10%) |
Mar 22, 2024 | 49.19 | 49.51 | 49.04 | 49.26 | 453,044 | +0.09(+0.18%) |
Mar 21, 2024 | 48.21 | 49.40 | 48.21 | 49.17 | 396,574 | +1.03(+2.14%) |
Mar 20, 2024 | 47.61 | 48.47 | 46.82 | 48.14 | 656,798 | +0.26(+0.54%) |
Mar 19, 2024 | 47.41 | 48.22 | 47.38 | 47.88 | 604,506 | +0.47(+0.99%) |
Mar 18, 2024 | 47.97 | 48.30 | 47.35 | 47.41 | 496,099 | -0.37(-0.77%) |
Mar 15, 2024 | 48.19 | 48.98 | 47.67 | 47.78 | 1,131,447 | -0.53(-1.10%) |
Mar 14, 2024 | 47.61 | 48.37 | 47.35 | 48.31 | 547,021 | +0.66(+1.39%) |
Mar 13, 2024 | 47.23 | 48.16 | 47.23 | 47.65 | 495,105 | +0.87(+1.86%) |
Mar 12, 2024 | 46.56 | 47.03 | 45.99 | 46.78 | 370,359 | +0.18(+0.39%) |
Mar 11, 2024 | 46.39 | 47.00 | 46.15 | 46.60 | 517,568 | +0.07(+0.15%) |
Mar 08, 2024 | 47.08 | 47.20 | 45.94 | 46.53 | 541,380 | -0.37(-0.79%) |
Mar 07, 2024 | 45.40 | 47.07 | 45.26 | 46.90 | 823,552 | +1.73(+3.83%) |
Mar 06, 2024 | 45.06 | 46.00 | 44.57 | 45.17 | 400,561 | +0.07(+0.16%) |
Mar 05, 2024 | 45.20 | 45.64 | 44.81 | 45.10 | 544,966 | -0.22(-0.49%) |
Mar 04, 2024 | 45.97 | 46.17 | 45.10 | 45.32 | 606,661 | -0.70(-1.52%) |