Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 56.21 | 56.65 | 56.08 | 56.25 | 11,058 | +0.04(+0.07%) |
May 16, 2024 | 56.45 | 56.69 | 55.30 | 56.21 | 11,649 | -0.24(-0.43%) |
May 15, 2024 | 54.59 | 57.00 | 53.21 | 56.45 | 15,947 | +2.79(+5.20%) |
May 14, 2024 | 52.61 | 54.41 | 52.38 | 53.66 | 27,668 | +1.36(+2.60%) |
May 13, 2024 | 51.90 | 53.37 | 51.90 | 52.30 | 22,042 | +0.55(+1.06%) |
May 10, 2024 | 52.19 | 53.42 | 51.30 | 51.75 | 11,875 | -0.85(-1.62%) |
May 09, 2024 | 51.28 | 52.94 | 51.28 | 52.60 | 11,189 | +1.50(+2.94%) |
May 08, 2024 | 50.52 | 51.59 | 50.52 | 51.10 | 11,920 | +0.72(+1.43%) |
May 07, 2024 | 50.59 | 51.35 | 50.38 | 50.38 | 10,120 | +0.05(+0.10%) |
May 06, 2024 | 50.03 | 50.39 | 49.86 | 50.33 | 6,388 | +0.98(+1.99%) |
May 03, 2024 | 50.03 | 50.22 | 49.30 | 49.35 | 8,661 | -0.54(-1.08%) |
May 02, 2024 | 49.53 | 50.80 | 49.28 | 49.89 | 13,982 | +0.56(+1.14%) |
May 01, 2024 | 49.29 | 49.36 | 47.73 | 49.33 | 7,896 | +1.53(+3.20%) |
Apr 30, 2024 | 47.80 | 49.09 | 46.60 | 47.80 | 16,080 | +0.00(+0.00%) |
Apr 29, 2024 | 49.47 | 49.47 | 47.80 | 47.80 | 6,440 | -1.22(-2.49%) |
Apr 26, 2024 | 48.07 | 49.30 | 48.07 | 49.02 | 7,148 | +1.05(+2.19%) |
Apr 25, 2024 | 47.25 | 48.11 | 46.51 | 47.97 | 12,698 | +1.00(+2.13%) |
Apr 24, 2024 | 45.53 | 47.28 | 45.53 | 46.97 | 9,197 | +0.79(+1.71%) |
Apr 23, 2024 | 45.50 | 46.18 | 45.10 | 46.18 | 13,849 | +1.17(+2.60%) |
Apr 22, 2024 | 46.56 | 46.56 | 45.01 | 45.01 | 11,889 | -1.38(-2.97%) |
Apr 19, 2024 | 44.87 | 46.39 | 44.67 | 46.39 | 16,054 | +1.32(+2.93%) |
Apr 18, 2024 | 44.80 | 45.30 | 44.70 | 45.07 | 19,016 | +0.07(+0.16%) |
Apr 17, 2024 | 45.03 | 45.45 | 44.31 | 45.00 | 5,590 | -0.09(-0.20%) |
Apr 16, 2024 | 45.42 | 45.74 | 45.02 | 45.09 | 3,797 | -0.82(-1.79%) |
Apr 15, 2024 | 45.76 | 46.23 | 44.18 | 45.91 | 43,154 | +0.61(+1.35%) |
Apr 12, 2024 | 47.52 | 47.52 | 44.53 | 45.30 | 8,430 | -0.67(-1.46%) |
Apr 11, 2024 | 45.50 | 45.97 | 45.14 | 45.97 | 6,661 | +0.03(+0.07%) |
Apr 10, 2024 | 47.50 | 49.55 | 43.92 | 45.94 | 13,695 | -2.10(-4.37%) |
Apr 09, 2024 | 48.45 | 48.54 | 48.04 | 48.04 | 3,941 | -0.22(-0.46%) |
Apr 08, 2024 | 49.50 | 50.80 | 48.26 | 48.26 | 7,111 | -0.83(-1.69%) |
Apr 05, 2024 | 48.05 | 49.70 | 48.05 | 49.09 | 6,713 | +0.44(+0.90%) |
Apr 04, 2024 | 48.60 | 50.29 | 48.60 | 48.65 | 6,123 | +0.25(+0.52%) |
Apr 03, 2024 | 48.48 | 48.98 | 48.40 | 48.40 | 4,562 | +0.76(+1.60%) |
Apr 02, 2024 | 48.25 | 50.05 | 47.50 | 47.64 | 7,487 | -1.15(-2.36%) |