Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 49.71 | 49.93 | 49.61 | 49.92 | 163,554 | -0.53(-1.05%) |
May 16, 2024 | 50.91 | 50.97 | 50.28 | 50.45 | 111,041 | -1.07(-2.08%) |
May 15, 2024 | 50.80 | 51.52 | 50.78 | 51.52 | 264,416 | +0.91(+1.80%) |
May 14, 2024 | 50.39 | 50.74 | 50.33 | 50.61 | 125,346 | +0.17(+0.34%) |
May 13, 2024 | 50.23 | 50.48 | 50.17 | 50.44 | 95,267 | +0.00(+0.00%) |
May 10, 2024 | 50.23 | 50.45 | 49.90 | 50.44 | 186,615 | +0.75(+1.51%) |
May 09, 2024 | 48.95 | 49.69 | 48.91 | 49.69 | 155,253 | +0.94(+1.93%) |
May 08, 2024 | 48.43 | 48.77 | 48.43 | 48.75 | 212,518 | +1.10(+2.31%) |
May 07, 2024 | 47.54 | 47.84 | 47.39 | 47.65 | 115,245 | +0.25(+0.53%) |
May 06, 2024 | 47.29 | 47.47 | 47.10 | 47.40 | 167,794 | +0.74(+1.59%) |
May 03, 2024 | 46.65 | 46.75 | 46.33 | 46.66 | 219,129 | +0.68(+1.48%) |
May 02, 2024 | 45.91 | 46.05 | 45.52 | 45.98 | 167,303 | +0.41(+0.90%) |
May 01, 2024 | 44.79 | 47.00 | 44.79 | 45.57 | 249,480 | -0.13(-0.28%) |
Apr 30, 2024 | 46.26 | 46.61 | 45.70 | 45.70 | 206,891 | -0.62(-1.33%) |
Apr 29, 2024 | 46.40 | 46.40 | 46.10 | 46.32 | 228,031 | -0.13(-0.28%) |
Apr 26, 2024 | 46.06 | 46.57 | 46.06 | 46.45 | 496,900 | +1.05(+2.31%) |
Apr 25, 2024 | 44.61 | 45.58 | 44.59 | 45.40 | 259,919 | -0.19(-0.42%) |
Apr 24, 2024 | 45.75 | 45.86 | 45.34 | 45.59 | 229,694 | +0.73(+1.63%) |
Apr 23, 2024 | 44.14 | 44.91 | 44.14 | 44.86 | 184,888 | +1.15(+2.63%) |
Apr 22, 2024 | 43.84 | 43.93 | 43.50 | 43.71 | 160,303 | -0.68(-1.53%) |
Apr 19, 2024 | 44.73 | 44.87 | 44.20 | 44.39 | 429,981 | -1.17(-2.57%) |
Apr 18, 2024 | 45.81 | 46.04 | 45.16 | 45.56 | 166,661 | +0.94(+2.11%) |
Apr 17, 2024 | 45.03 | 45.05 | 44.40 | 44.62 | 282,901 | +0.19(+0.43%) |
Apr 16, 2024 | 44.32 | 44.66 | 44.02 | 44.43 | 470,143 | -0.21(-0.47%) |
Apr 15, 2024 | 45.73 | 45.82 | 44.61 | 44.64 | 227,011 | +0.29(+0.65%) |
Apr 12, 2024 | 44.49 | 44.68 | 44.20 | 44.35 | 365,270 | -0.75(-1.66%) |
Apr 11, 2024 | 45.08 | 45.13 | 44.24 | 45.10 | 139,361 | +0.28(+0.62%) |
Apr 10, 2024 | 44.14 | 45.07 | 44.10 | 44.82 | 282,747 | -0.12(-0.27%) |
Apr 09, 2024 | 45.23 | 45.23 | 44.63 | 44.94 | 177,972 | -0.54(-1.19%) |
Apr 08, 2024 | 45.80 | 45.80 | 45.35 | 45.48 | 149,516 | +0.41(+0.91%) |
Apr 05, 2024 | 44.64 | 45.13 | 44.45 | 45.07 | 231,621 | +0.65(+1.46%) |
Apr 04, 2024 | 44.85 | 45.25 | 44.33 | 44.42 | 220,731 | -0.29(-0.65%) |
Apr 03, 2024 | 44.10 | 44.74 | 44.06 | 44.71 | 654,012 | +0.59(+1.34%) |
Apr 02, 2024 | 44.03 | 44.26 | 43.82 | 44.12 | 268,840 | -0.93(-2.06%) |
Apr 01, 2024 | 44.13 | 46.05 | 44.13 | 45.05 | 178,485 | -0.25(-0.55%) |
Mar 28, 2024 | 45.39 | 45.41 | 45.00 | 45.30 | 262,972 | -0.15(-0.32%) |
Mar 27, 2024 | 45.44 | 45.63 | 44.94 | 45.45 | 301,094 | -1.03(-2.22%) |
Mar 26, 2024 | 46.44 | 46.72 | 46.39 | 46.48 | 469,881 | +0.01(+0.02%) |
Mar 25, 2024 | 46.69 | 46.90 | 46.47 | 46.47 | 214,637 | -0.74(-1.57%) |
Mar 22, 2024 | 46.94 | 47.22 | 46.86 | 47.21 | 103,679 | +0.19(+0.40%) |
Mar 21, 2024 | 46.65 | 47.13 | 46.65 | 47.02 | 220,824 | -0.34(-0.71%) |
Mar 20, 2024 | 46.98 | 47.43 | 46.62 | 47.36 | 191,912 | +0.66(+1.41%) |
Mar 19, 2024 | 46.66 | 46.76 | 46.24 | 46.70 | 577,865 | +0.04(+0.09%) |
Mar 18, 2024 | 47.17 | 47.17 | 46.56 | 46.66 | 126,323 | -0.34(-0.72%) |
Mar 15, 2024 | 47.06 | 47.27 | 46.76 | 47.00 | 396,998 | +0.30(+0.64%) |
Mar 14, 2024 | 47.22 | 47.25 | 46.50 | 46.70 | 365,397 | +0.01(+0.02%) |
Mar 13, 2024 | 46.68 | 46.94 | 46.51 | 46.69 | 116,595 | +0.93(+2.03%) |
Mar 12, 2024 | 45.44 | 45.83 | 45.12 | 45.76 | 227,286 | +0.24(+0.53%) |
Mar 11, 2024 | 45.83 | 45.90 | 45.35 | 45.52 | 702,825 | -0.66(-1.43%) |
Mar 08, 2024 | 46.55 | 46.55 | 46.08 | 46.18 | 248,979 | -0.17(-0.37%) |
Mar 07, 2024 | 45.99 | 46.38 | 45.95 | 46.35 | 230,851 | +0.81(+1.78%) |
Mar 06, 2024 | 45.29 | 45.65 | 45.27 | 45.54 | 304,535 | +0.75(+1.67%) |
Mar 05, 2024 | 45.64 | 45.78 | 44.65 | 44.79 | 909,837 | -1.32(-2.86%) |
Mar 04, 2024 | 45.62 | 46.21 | 45.61 | 46.11 | 204,182 | +0.53(+1.16%) |