Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 53.70 | 55.70 | 53.70 | 55.16 | 38,644 | +0.81(+1.49%) |
May 16, 2024 | 54.83 | 55.12 | 54.32 | 54.35 | 35,406 | -0.97(-1.75%) |
May 15, 2024 | 54.47 | 55.32 | 54.32 | 55.32 | 64,226 | +1.46(+2.71%) |
May 14, 2024 | 51.67 | 53.91 | 51.67 | 53.86 | 62,319 | +1.90(+3.66%) |
May 13, 2024 | 50.46 | 52.12 | 50.46 | 51.96 | 32,934 | -1.00(-1.88%) |
May 10, 2024 | 51.07 | 53.00 | 51.07 | 52.96 | 194,647 | -0.25(-0.47%) |
May 09, 2024 | 54.32 | 54.32 | 52.70 | 53.21 | 84,624 | -0.95(-1.75%) |
May 08, 2024 | 54.62 | 54.62 | 53.60 | 54.16 | 190,747 | -0.64(-1.17%) |
May 07, 2024 | 54.71 | 54.83 | 54.49 | 54.80 | 321,532 | +0.28(+0.51%) |
May 06, 2024 | 54.08 | 54.53 | 54.03 | 54.52 | 114,914 | +0.81(+1.51%) |
May 03, 2024 | 53.45 | 53.71 | 53.00 | 53.71 | 80,720 | +1.11(+2.11%) |
May 02, 2024 | 52.29 | 52.62 | 51.98 | 52.60 | 45,896 | +3.10(+6.26%) |
May 01, 2024 | 50.39 | 50.81 | 49.50 | 49.50 | 93,031 | +2.25(+4.76%) |
Apr 30, 2024 | 46.02 | 47.75 | 46.02 | 47.25 | 139,231 | +3.04(+6.88%) |
Apr 29, 2024 | 44.03 | 44.37 | 43.49 | 44.21 | 111,295 | +0.53(+1.21%) |
Apr 26, 2024 | 43.46 | 43.78 | 43.28 | 43.68 | 278,334 | +0.59(+1.38%) |
Apr 25, 2024 | 42.33 | 43.34 | 42.28 | 43.09 | 108,288 | -0.91(-2.06%) |
Apr 24, 2024 | 44.31 | 44.41 | 43.85 | 43.99 | 92,662 | -0.36(-0.81%) |
Apr 23, 2024 | 44.05 | 44.50 | 43.99 | 44.35 | 69,683 | -0.52(-1.16%) |
Apr 22, 2024 | 44.54 | 45.05 | 44.35 | 44.87 | 20,031 | +0.84(+1.91%) |
Apr 19, 2024 | 45.00 | 45.00 | 43.90 | 44.03 | 30,059 | -3.88(-8.10%) |
Apr 18, 2024 | 47.88 | 48.54 | 47.88 | 47.91 | 14,856 | -0.07(-0.15%) |
Apr 17, 2024 | 48.85 | 48.97 | 47.82 | 47.98 | 40,149 | -4.88(-9.23%) |
Apr 16, 2024 | 52.40 | 53.50 | 52.36 | 52.86 | 17,908 | -1.42(-2.62%) |
Apr 15, 2024 | 54.90 | 54.90 | 53.55 | 54.28 | 16,459 | -0.94(-1.70%) |
Apr 12, 2024 | 55.69 | 55.84 | 55.21 | 55.22 | 10,109 | -0.35(-0.63%) |
Apr 11, 2024 | 54.67 | 55.57 | 54.38 | 55.57 | 13,589 | +1.00(+1.83%) |
Apr 10, 2024 | 54.68 | 55.07 | 54.35 | 54.57 | 26,958 | +0.20(+0.37%) |
Apr 09, 2024 | 54.50 | 54.53 | 54.00 | 54.37 | 13,713 | +1.23(+2.31%) |
Apr 08, 2024 | 52.93 | 53.29 | 52.93 | 53.14 | 8,472 | +0.41(+0.78%) |
Apr 05, 2024 | 52.35 | 52.79 | 52.35 | 52.73 | 7,844 | -0.28(-0.53%) |
Apr 04, 2024 | 54.38 | 54.51 | 52.91 | 53.01 | 20,034 | -2.34(-4.23%) |
Apr 03, 2024 | 54.24 | 55.67 | 54.24 | 55.35 | 22,951 | +0.76(+1.39%) |
Apr 02, 2024 | 54.60 | 54.69 | 54.19 | 54.59 | 14,196 | +0.30(+0.55%) |
Apr 01, 2024 | 55.18 | 55.50 | 54.20 | 54.29 | 16,845 | -2.71(-4.75%) |
Mar 28, 2024 | 56.94 | 57.00 | 56.85 | 57.00 | 12,176 | +0.61(+1.08%) |
Mar 27, 2024 | 56.31 | 56.47 | 56.06 | 56.39 | 30,508 | +0.49(+0.88%) |
Mar 26, 2024 | 56.15 | 56.36 | 55.90 | 55.90 | 10,212 | +0.32(+0.58%) |
Mar 25, 2024 | 55.48 | 55.72 | 55.46 | 55.58 | 9,496 | -1.14(-2.01%) |
Mar 22, 2024 | 56.77 | 56.93 | 56.52 | 56.72 | 19,366 | -0.34(-0.60%) |
Mar 21, 2024 | 57.09 | 57.45 | 57.06 | 57.06 | 8,582 | +0.93(+1.66%) |
Mar 20, 2024 | 55.62 | 56.13 | 55.60 | 56.13 | 10,083 | +0.73(+1.32%) |
Mar 19, 2024 | 54.90 | 55.40 | 54.66 | 55.40 | 21,427 | +1.64(+3.05%) |
Mar 18, 2024 | 54.24 | 54.24 | 53.76 | 53.76 | 11,149 | +2.68(+5.25%) |
Mar 15, 2024 | 51.22 | 51.54 | 51.08 | 51.08 | 17,710 | -2.07(-3.89%) |
Mar 14, 2024 | 52.80 | 53.64 | 52.76 | 53.15 | 9,757 | +1.84(+3.59%) |
Mar 13, 2024 | 50.27 | 51.33 | 50.27 | 51.31 | 18,454 | -0.90(-1.72%) |
Mar 12, 2024 | 51.77 | 52.21 | 51.69 | 52.21 | 160,969 | +1.68(+3.32%) |
Mar 11, 2024 | 50.77 | 50.87 | 50.43 | 50.53 | 33,081 | -0.60(-1.17%) |
Mar 08, 2024 | 52.37 | 52.64 | 51.10 | 51.13 | 19,779 | -2.27(-4.25%) |
Mar 07, 2024 | 52.75 | 53.54 | 52.75 | 53.40 | 52,846 | -0.51(-0.95%) |
Mar 06, 2024 | 53.72 | 54.24 | 53.65 | 53.91 | 17,347 | +0.04(+0.07%) |
Mar 05, 2024 | 54.39 | 54.39 | 53.21 | 53.87 | 54,495 | -1.43(-2.59%) |
Mar 04, 2024 | 55.40 | 55.63 | 55.21 | 55.30 | 65,384 | +0.27(+0.49%) |