Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 52.58 | 53.39 | 52.50 | 53.39 | 9,159 | +3.15(+6.26%) |
May 17, 2024 | 50.24 | 146 | +0.53(+1.08%) | |||
May 15, 2024 | 49.71 | 217 | +0.16(+0.32%) | |||
May 14, 2024 | 50.00 | 50.00 | 49.55 | 49.55 | 2,215 | -1.42(-2.78%) |
May 13, 2024 | 51.00 | 51.55 | 50.97 | 50.97 | 555 | -0.58(-1.13%) |
May 10, 2024 | 52.00 | 52.00 | 51.55 | 51.55 | 710 | +0.61(+1.20%) |
May 09, 2024 | 51.50 | 51.50 | 50.40 | 50.94 | 2,278 | +1.53(+3.10%) |
May 08, 2024 | 47.60 | 49.46 | 47.60 | 49.41 | 3,395 | -1.35(-2.66%) |
May 07, 2024 | 51.04 | 51.07 | 50.76 | 50.76 | 1,220 | +0.06(+0.12%) |
May 06, 2024 | 52.00 | 52.00 | 50.70 | 50.70 | 584 | -0.30(-0.59%) |
May 03, 2024 | 50.50 | 51.36 | 50.50 | 51.00 | 917 | +0.55(+1.09%) |
May 02, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 1,978 | +2.45(+5.10%) |
May 01, 2024 | 48.01 | 48.28 | 48.00 | 48.00 | 2,905 | -1.54(-3.11%) |
Apr 30, 2024 | 49.24 | 49.54 | 49.24 | 49.54 | 353 | +1.32(+2.74%) |
Apr 29, 2024 | 48.48 | 48.48 | 48.22 | 48.22 | 1,207 | +0.35(+0.73%) |
Apr 26, 2024 | 47.84 | 47.87 | 47.84 | 47.87 | 4,682 | +0.12(+0.25%) |
Apr 25, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 269 | +0.32(+0.67%) |
Apr 23, 2024 | 47.43 | 63 | -0.01(-0.01%) | |||
Apr 22, 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 181 | +1.64(+3.58%) |
Apr 19, 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 402 | +0.25(+0.55%) |
Apr 18, 2024 | 45.88 | 45.88 | 45.55 | 45.55 | 472 | -0.65(-1.41%) |
Apr 17, 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 124 | -0.80(-1.70%) |
Apr 16, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 199 | -1.24(-2.57%) |
Apr 15, 2024 | 49.43 | 49.43 | 48.24 | 48.24 | 1,682 | +1.00(+2.12%) |
Apr 11, 2024 | 47.24 | 173 | -1.42(-2.92%) | |||
Apr 10, 2024 | 48.66 | 48.66 | 48.59 | 48.66 | 1,188 | -0.59(-1.20%) |
Apr 09, 2024 | 51.98 | 51.98 | 49.25 | 49.25 | 7,382 | +0.95(+1.97%) |
Apr 08, 2024 | 46.57 | 48.30 | 46.57 | 48.30 | 865 | +2.30(+5.00%) |
Apr 04, 2024 | 46.00 | 51 | -0.61(-1.31%) | |||
Apr 03, 2024 | 45.00 | 46.61 | 45.00 | 46.61 | 824 | +3.48(+8.07%) |
Apr 02, 2024 | 43.13 | 43.13 | 43.13 | 43.13 | 1,640 | -2.45(-5.38%) |
Apr 01, 2024 | 46.00 | 46.00 | 45.22 | 45.58 | 1,359 | -0.63(-1.37%) |
Mar 27, 2024 | 46.21 | 10 | -0.63(-1.34%) | |||
Mar 26, 2024 | 45.88 | 46.84 | 45.88 | 46.84 | 2,263 | -0.17(-0.35%) |
Mar 25, 2024 | 47.48 | 47.48 | 46.52 | 47.01 | 1,591 | -0.26(-0.55%) |
Mar 21, 2024 | 47.27 | 159 | +2.27(+5.04%) | |||
Mar 20, 2024 | 44.79 | 45.00 | 44.79 | 45.00 | 300 | +1.55(+3.56%) |
Mar 18, 2024 | 43.45 | 132 | -0.65(-1.48%) | |||
Mar 15, 2024 | 43.20 | 44.10 | 43.20 | 44.10 | 412 | +0.84(+1.95%) |
Mar 13, 2024 | 43.26 | 10 | +0.16(+0.37%) | |||
Mar 12, 2024 | 44.19 | 44.19 | 42.88 | 43.10 | 2,916 | -1.89(-4.20%) |
Mar 11, 2024 | 45.41 | 45.41 | 44.99 | 44.99 | 1,879 | -1.51(-3.25%) |
Mar 08, 2024 | 46.05 | 46.89 | 45.95 | 46.50 | 23,220 | +0.96(+2.11%) |
Mar 07, 2024 | 46.60 | 46.60 | 45.54 | 45.54 | 2,734 | -1.26(-2.69%) |
Mar 06, 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 1,069 | +0.30(+0.65%) |
Mar 05, 2024 | 46.50 | 46.50 | 46.00 | 46.50 | 450 | +1.65(+3.68%) |
Mar 04, 2024 | 44.85 | 44.85 | 44.28 | 44.85 | 321 | +0.35(+0.79%) |