Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 52.12 | 52.14 | 52.10 | 52.14 | 3,287 | +0.85(+1.66%) |
May 21, 2024 | 51.35 | 51.45 | 51.29 | 51.29 | 3,422 | -0.72(-1.38%) |
May 20, 2024 | 51.86 | 52.02 | 51.86 | 52.01 | 4,856 | -0.23(-0.43%) |
May 17, 2024 | 52.17 | 52.29 | 52.13 | 52.23 | 2,244 | -0.63(-1.20%) |
May 16, 2024 | 53.24 | 53.24 | 52.87 | 52.87 | 2,396 | -0.52(-0.97%) |
May 15, 2024 | 52.95 | 53.39 | 52.62 | 53.39 | 3,549 | -0.56(-1.04%) |
May 14, 2024 | 53.99 | 53.99 | 53.75 | 53.95 | 4,029 | -2.25(-4.00%) |
May 13, 2024 | 56.25 | 56.99 | 56.19 | 56.20 | 17,783 | +3.70(+7.05%) |
May 10, 2024 | 50.09 | 53.89 | 50.09 | 52.50 | 23,178 | +6.39(+13.86%) |
May 09, 2024 | 46.04 | 46.11 | 46.04 | 46.11 | 1,132 | +0.68(+1.50%) |
May 08, 2024 | 45.27 | 45.43 | 45.27 | 45.43 | 5,343 | +0.20(+0.45%) |
May 07, 2024 | 46.01 | 46.01 | 45.10 | 45.23 | 1,513 | +0.81(+1.82%) |
May 06, 2024 | 43.80 | 44.46 | 43.15 | 44.42 | 4,225 | +0.41(+0.93%) |
May 03, 2024 | 44.22 | 44.22 | 43.60 | 44.01 | 3,280 | +0.73(+1.70%) |
May 02, 2024 | 43.22 | 43.34 | 43.16 | 43.27 | 2,061 | +0.88(+2.07%) |
May 01, 2024 | 42.65 | 42.65 | 42.18 | 42.40 | 3,426 | -0.37(-0.87%) |
Apr 30, 2024 | 42.31 | 43.30 | 42.31 | 42.77 | 1,498 | -0.57(-1.32%) |
Apr 29, 2024 | 43.48 | 43.48 | 43.25 | 43.34 | 1,573 | +0.20(+0.46%) |
Apr 26, 2024 | 42.34 | 43.14 | 42.34 | 43.14 | 2,363 | +0.65(+1.53%) |
Apr 25, 2024 | 41.95 | 42.49 | 41.88 | 42.49 | 7,088 | -0.67(-1.55%) |
Apr 24, 2024 | 43.42 | 43.42 | 43.02 | 43.16 | 2,195 | -0.10(-0.22%) |
Apr 23, 2024 | 43.26 | 43.26 | 43.25 | 43.26 | 2,194 | +0.43(+0.99%) |
Apr 22, 2024 | 43.02 | 43.02 | 42.55 | 42.83 | 5,763 | -0.21(-0.49%) |
Apr 19, 2024 | 43.78 | 43.78 | 42.96 | 43.04 | 3,693 | -0.30(-0.69%) |
Apr 18, 2024 | 42.25 | 44.03 | 42.25 | 43.34 | 2,395 | +0.06(+0.14%) |
Apr 17, 2024 | 43.20 | 43.29 | 42.91 | 43.28 | 43,867 | -0.45(-1.04%) |
Apr 16, 2024 | 43.71 | 43.82 | 43.59 | 43.73 | 9,723 | -0.83(-1.85%) |
Apr 15, 2024 | 45.31 | 45.31 | 44.51 | 44.56 | 10,764 | -1.32(-2.89%) |
Apr 12, 2024 | 46.16 | 46.33 | 45.88 | 45.88 | 1,756 | -1.00(-2.12%) |
Apr 11, 2024 | 46.75 | 46.88 | 46.75 | 46.88 | 1,224 | +0.43(+0.93%) |
Apr 10, 2024 | 46.68 | 46.68 | 46.40 | 46.45 | 1,999 | -1.04(-2.19%) |
Apr 09, 2024 | 47.46 | 47.86 | 46.78 | 47.49 | 3,861 | -0.26(-0.54%) |
Apr 08, 2024 | 47.44 | 47.83 | 47.44 | 47.75 | 3,354 | +1.27(+2.73%) |
Apr 05, 2024 | 46.44 | 46.55 | 46.44 | 46.48 | 2,247 | +0.05(+0.11%) |
Apr 04, 2024 | 47.27 | 47.27 | 46.43 | 46.43 | 4,754 | -0.77(-1.63%) |
Apr 03, 2024 | 47.07 | 47.25 | 47.07 | 47.20 | 2,299 | +0.51(+1.08%) |
Apr 02, 2024 | 46.54 | 46.70 | 46.54 | 46.70 | 1,829 | +0.70(+1.51%) |
Apr 01, 2024 | 46.05 | 46.07 | 45.93 | 46.00 | 1,381 | -1.08(-2.29%) |
Mar 28, 2024 | 47.11 | 47.13 | 47.01 | 47.08 | 1,928 | -0.17(-0.36%) |
Mar 27, 2024 | 46.97 | 47.25 | 46.91 | 47.25 | 4,793 | +0.16(+0.34%) |
Mar 26, 2024 | 47.14 | 47.14 | 47.08 | 47.09 | 7,079 | +0.43(+0.93%) |
Mar 25, 2024 | 46.64 | 46.73 | 46.64 | 46.66 | 7,383 | +0.74(+1.60%) |
Mar 22, 2024 | 46.06 | 46.07 | 45.92 | 45.92 | 3,319 | +0.40(+0.88%) |
Mar 21, 2024 | 45.99 | 46.00 | 45.52 | 45.52 | 3,211 | -0.52(-1.13%) |
Mar 20, 2024 | 45.58 | 46.04 | 45.50 | 46.04 | 5,932 | +0.53(+1.16%) |
Mar 19, 2024 | 44.92 | 45.64 | 44.91 | 45.51 | 7,932 | +0.60(+1.33%) |
Mar 18, 2024 | 45.64 | 45.64 | 44.91 | 44.91 | 1,920 | +1.56(+3.61%) |
Mar 15, 2024 | 43.49 | 43.59 | 43.35 | 43.35 | 3,375 | -0.15(-0.34%) |
Mar 14, 2024 | 43.60 | 43.60 | 43.24 | 43.50 | 3,083 | +1.96(+4.72%) |
Mar 13, 2024 | 41.66 | 41.66 | 41.54 | 41.54 | 2,596 | -1.46(-3.40%) |
Mar 12, 2024 | 42.64 | 43.23 | 42.64 | 43.00 | 2,336 | +0.92(+2.19%) |
Mar 11, 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 1,634 | -0.65(-1.51%) |
Mar 08, 2024 | 42.87 | 43.00 | 42.25 | 42.73 | 3,308 | -0.66(-1.52%) |
Mar 07, 2024 | 43.18 | 43.39 | 43.18 | 43.39 | 14,865 | -1.38(-3.09%) |
Mar 06, 2024 | 44.94 | 45.18 | 44.77 | 44.77 | 16,443 | +1.32(+3.04%) |
Mar 05, 2024 | 43.46 | 43.46 | 43.45 | 43.45 | 1,319 | +0.77(+1.80%) |
Mar 04, 2024 | 42.55 | 42.68 | 42.55 | 42.68 | 3,052 | +0.55(+1.31%) |