Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 53.29 | 53.72 | 53.01 | 53.01 | 38,957 | -0.47(-0.88%) |
May 16, 2024 | 53.89 | 53.94 | 53.48 | 53.48 | 31,716 | -0.30(-0.56%) |
May 15, 2024 | 53.61 | 53.90 | 53.51 | 53.78 | 27,622 | +1.05(+1.99%) |
May 14, 2024 | 52.70 | 52.89 | 52.64 | 52.73 | 30,756 | +0.12(+0.23%) |
May 13, 2024 | 52.46 | 52.62 | 52.17 | 52.61 | 143,658 | +0.19(+0.36%) |
May 10, 2024 | 52.63 | 52.63 | 52.22 | 52.42 | 31,271 | +0.86(+1.67%) |
May 09, 2024 | 51.59 | 51.88 | 51.44 | 51.56 | 27,335 | +0.29(+0.56%) |
May 08, 2024 | 51.23 | 51.56 | 51.23 | 51.27 | 27,603 | +0.14(+0.27%) |
May 07, 2024 | 50.70 | 51.27 | 50.70 | 51.13 | 265,546 | +0.82(+1.63%) |
May 06, 2024 | 50.20 | 50.44 | 50.08 | 50.31 | 27,512 | +0.35(+0.71%) |
May 03, 2024 | 50.11 | 50.11 | 49.58 | 49.96 | 28,555 | +0.07(+0.14%) |
May 02, 2024 | 49.62 | 49.89 | 49.44 | 49.89 | 26,018 | -0.05(-0.10%) |
May 01, 2024 | 47.61 | 50.55 | 47.61 | 49.94 | 32,116 | +0.86(+1.75%) |
Apr 30, 2024 | 49.15 | 49.45 | 49.02 | 49.08 | 29,105 | -0.94(-1.88%) |
Apr 29, 2024 | 49.98 | 50.09 | 49.90 | 50.02 | 58,655 | +0.32(+0.64%) |
Apr 26, 2024 | 49.68 | 49.78 | 49.45 | 49.70 | 56,956 | +0.38(+0.77%) |
Apr 25, 2024 | 48.68 | 49.33 | 48.48 | 49.32 | 490,754 | -0.02(-0.04%) |
Apr 24, 2024 | 49.31 | 49.49 | 49.10 | 49.34 | 76,730 | +0.00(+0.00%) |
Apr 23, 2024 | 49.07 | 49.46 | 49.07 | 49.34 | 41,057 | +0.47(+0.96%) |
Apr 22, 2024 | 48.23 | 48.99 | 48.21 | 48.87 | 60,012 | +0.41(+0.85%) |
Apr 19, 2024 | 48.42 | 48.58 | 48.27 | 48.46 | 43,384 | +0.33(+0.69%) |
Apr 18, 2024 | 48.27 | 48.41 | 48.05 | 48.13 | 72,723 | +0.04(+0.08%) |
Apr 17, 2024 | 47.92 | 48.09 | 47.45 | 48.09 | 64,839 | +0.68(+1.43%) |
Apr 16, 2024 | 47.55 | 47.55 | 47.14 | 47.41 | 163,786 | -0.19(-0.40%) |
Apr 15, 2024 | 47.93 | 48.02 | 47.47 | 47.60 | 240,793 | +0.00(+0.00%) |
Apr 12, 2024 | 47.97 | 48.20 | 47.59 | 47.60 | 169,294 | -0.33(-0.69%) |
Apr 11, 2024 | 48.27 | 48.27 | 47.53 | 47.93 | 75,488 | +0.43(+0.91%) |
Apr 10, 2024 | 47.72 | 47.72 | 46.99 | 47.50 | 75,565 | -0.98(-2.02%) |
Apr 09, 2024 | 48.47 | 48.56 | 48.25 | 48.48 | 36,183 | -0.24(-0.49%) |
Apr 08, 2024 | 48.58 | 48.77 | 48.53 | 48.72 | 42,496 | -0.19(-0.39%) |
Apr 05, 2024 | 48.95 | 48.95 | 48.70 | 48.91 | 52,206 | -0.54(-1.09%) |
Apr 04, 2024 | 49.87 | 49.91 | 49.27 | 49.45 | 168,918 | +0.02(+0.04%) |
Apr 03, 2024 | 49.29 | 49.58 | 49.19 | 49.43 | 120,987 | -0.01(-0.02%) |
Apr 02, 2024 | 49.26 | 49.50 | 49.20 | 49.44 | 161,684 | -0.18(-0.36%) |
Apr 01, 2024 | 50.67 | 50.67 | 49.15 | 49.62 | 88,021 | -0.23(-0.46%) |
Mar 28, 2024 | 49.97 | 49.97 | 49.61 | 49.85 | 212,943 | -0.68(-1.35%) |
Mar 27, 2024 | 49.97 | 50.53 | 49.97 | 50.53 | 81,911 | +0.91(+1.83%) |
Mar 26, 2024 | 49.62 | 49.80 | 49.52 | 49.62 | 434,446 | +0.13(+0.26%) |
Mar 25, 2024 | 49.12 | 49.57 | 49.07 | 49.49 | 223,031 | +0.53(+1.08%) |
Mar 22, 2024 | 48.93 | 49.02 | 48.73 | 48.96 | 70,449 | +0.49(+1.01%) |
Mar 21, 2024 | 48.64 | 49.12 | 48.39 | 48.47 | 40,036 | -0.10(-0.21%) |
Mar 20, 2024 | 47.89 | 48.61 | 47.89 | 48.57 | 75,673 | +0.93(+1.95%) |
Mar 19, 2024 | 47.53 | 47.88 | 47.53 | 47.64 | 49,170 | -0.16(-0.33%) |
Mar 18, 2024 | 47.78 | 47.92 | 47.66 | 47.80 | 52,697 | -0.02(-0.04%) |
Mar 15, 2024 | 48.07 | 48.16 | 47.66 | 47.82 | 63,647 | +0.56(+1.18%) |
Mar 14, 2024 | 47.34 | 47.35 | 47.03 | 47.26 | 40,506 | -0.81(-1.69%) |
Mar 13, 2024 | 48.20 | 48.34 | 47.89 | 48.07 | 41,234 | +0.58(+1.22%) |
Mar 12, 2024 | 47.94 | 47.98 | 47.35 | 47.49 | 47,393 | -0.95(-1.96%) |
Mar 11, 2024 | 48.36 | 48.44 | 48.08 | 48.44 | 67,502 | +0.42(+0.87%) |
Mar 08, 2024 | 48.42 | 48.47 | 47.99 | 48.02 | 58,410 | -0.60(-1.23%) |
Mar 07, 2024 | 48.45 | 48.65 | 48.30 | 48.62 | 162,585 | +1.48(+3.14%) |
Mar 06, 2024 | 47.66 | 47.66 | 47.06 | 47.14 | 47,257 | +0.56(+1.20%) |
Mar 05, 2024 | 46.21 | 46.75 | 46.20 | 46.58 | 890,599 | +0.56(+1.22%) |
Mar 04, 2024 | 45.48 | 46.03 | 45.46 | 46.02 | 143,686 | +0.47(+1.03%) |