Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 48.94 | 49.45 | 47.42 | 47.47 | 550,435 | -1.16(-2.39%) |
May 23, 2024 | 51.52 | 51.52 | 47.85 | 48.63 | 1,073,580 | -1.91(-3.78%) |
May 22, 2024 | 52.50 | 53.70 | 49.35 | 50.54 | 2,913,301 | +1.04(+2.10%) |
May 21, 2024 | 50.57 | 50.81 | 49.47 | 49.50 | 1,095,179 | -1.12(-2.21%) |
May 20, 2024 | 51.41 | 51.60 | 50.41 | 50.62 | 713,981 | -0.78(-1.52%) |
May 17, 2024 | 51.92 | 52.02 | 50.50 | 51.40 | 635,233 | -0.51(-0.98%) |
May 16, 2024 | 50.48 | 51.95 | 49.91 | 51.91 | 592,847 | +1.42(+2.81%) |
May 15, 2024 | 50.33 | 51.28 | 49.77 | 50.49 | 997,957 | +1.11(+2.25%) |
May 14, 2024 | 48.71 | 49.64 | 48.41 | 49.38 | 540,599 | +1.45(+3.03%) |
May 13, 2024 | 48.16 | 49.00 | 46.88 | 47.93 | 1,639,626 | -0.07(-0.15%) |
May 10, 2024 | 49.43 | 50.37 | 47.52 | 48.00 | 988,384 | -1.42(-2.87%) |
May 09, 2024 | 51.00 | 51.00 | 49.33 | 49.42 | 841,385 | -1.47(-2.89%) |
May 08, 2024 | 50.10 | 51.29 | 48.47 | 50.89 | 1,927,255 | +3.23(+6.78%) |
May 07, 2024 | 47.82 | 48.14 | 46.60 | 47.66 | 677,922 | +1.16(+2.49%) |
May 06, 2024 | 47.36 | 48.11 | 46.20 | 46.50 | 561,205 | -0.70(-1.48%) |
May 03, 2024 | 47.52 | 48.37 | 47.13 | 47.20 | 679,390 | +0.42(+0.90%) |
May 02, 2024 | 45.61 | 46.96 | 44.84 | 46.78 | 609,223 | +1.73(+3.84%) |
May 01, 2024 | 43.82 | 45.98 | 43.66 | 45.05 | 1,098,781 | +1.23(+2.81%) |
Apr 30, 2024 | 43.16 | 44.53 | 43.16 | 43.82 | 575,228 | -0.18(-0.41%) |
Apr 29, 2024 | 42.47 | 45.22 | 41.59 | 44.00 | 676,136 | +1.88(+4.46%) |
Apr 26, 2024 | 42.49 | 42.87 | 41.66 | 42.12 | 563,205 | -0.17(-0.40%) |
Apr 25, 2024 | 42.44 | 42.83 | 41.05 | 42.29 | 591,321 | -1.03(-2.38%) |
Apr 24, 2024 | 45.02 | 45.26 | 43.28 | 43.32 | 485,697 | -0.90(-2.04%) |
Apr 23, 2024 | 43.57 | 44.78 | 42.05 | 44.22 | 612,426 | +0.78(+1.80%) |
Apr 22, 2024 | 43.53 | 43.82 | 42.71 | 43.44 | 465,271 | +0.47(+1.09%) |
Apr 19, 2024 | 42.36 | 44.25 | 42.20 | 42.97 | 624,872 | -0.04(-0.09%) |
Apr 18, 2024 | 44.05 | 44.54 | 42.87 | 43.01 | 538,897 | -1.00(-2.27%) |
Apr 17, 2024 | 43.73 | 44.31 | 43.26 | 44.01 | 507,335 | +0.52(+1.20%) |
Apr 16, 2024 | 42.88 | 44.28 | 42.63 | 43.49 | 472,415 | -0.19(-0.43%) |
Apr 15, 2024 | 44.49 | 44.88 | 43.44 | 43.68 | 540,700 | -0.91(-2.04%) |
Apr 12, 2024 | 47.75 | 48.73 | 43.70 | 44.59 | 1,125,796 | -3.44(-7.16%) |
Apr 11, 2024 | 46.54 | 48.52 | 46.20 | 48.03 | 685,066 | +2.13(+4.64%) |
Apr 10, 2024 | 45.22 | 46.50 | 45.17 | 45.90 | 534,957 | -1.01(-2.15%) |
Apr 09, 2024 | 46.39 | 47.23 | 46.00 | 46.91 | 668,499 | +0.47(+1.01%) |
Apr 08, 2024 | 47.81 | 48.31 | 45.75 | 46.44 | 550,247 | -1.09(-2.29%) |
Apr 05, 2024 | 46.39 | 48.63 | 45.52 | 47.53 | 692,588 | +0.88(+1.89%) |
Apr 04, 2024 | 48.50 | 49.58 | 46.00 | 46.65 | 1,232,703 | -0.97(-2.04%) |
Apr 03, 2024 | 45.57 | 48.13 | 44.91 | 47.62 | 2,910,423 | +1.62(+3.52%) |
Apr 02, 2024 | 45.87 | 46.07 | 44.43 | 46.00 | 859,236 | -0.53(-1.14%) |
Apr 01, 2024 | 46.65 | 47.62 | 44.52 | 46.53 | 1,093,421 | -0.28(-0.60%) |
Mar 28, 2024 | 44.52 | 46.22 | 46.22 | 46.81 | 1,289,138 | +2.38(+5.36%) |
Mar 27, 2024 | 43.60 | 44.64 | 42.98 | 44.43 | 836,861 | +1.06(+2.44%) |
Mar 26, 2024 | 43.13 | 44.28 | 42.68 | 43.37 | 618,794 | +0.25(+0.58%) |
Mar 25, 2024 | 43.62 | 44.52 | 42.33 | 43.12 | 651,586 | -1.17(-2.64%) |
Mar 22, 2024 | 45.00 | 45.00 | 43.72 | 44.29 | 599,537 | -0.68(-1.51%) |
Mar 21, 2024 | 45.86 | 46.05 | 44.65 | 44.97 | 861,038 | -0.52(-1.14%) |
Mar 20, 2024 | 44.23 | 46.76 | 42.70 | 45.49 | 1,665,615 | +0.31(+0.69%) |
Mar 19, 2024 | 41.07 | 45.98 | 40.51 | 45.18 | 3,089,843 | +7.25(+19.11%) |
Mar 18, 2024 | 38.41 | 39.06 | 37.52 | 37.93 | 773,547 | -1.00(-2.57%) |
Mar 15, 2024 | 37.96 | 39.38 | 37.96 | 38.93 | 1,733,037 | +0.72(+1.88%) |
Mar 14, 2024 | 40.10 | 40.35 | 37.44 | 38.21 | 791,450 | -2.29(-5.65%) |
Mar 13, 2024 | 41.08 | 41.92 | 39.96 | 40.50 | 643,152 | -0.25(-0.61%) |
Mar 12, 2024 | 41.15 | 41.76 | 40.45 | 40.75 | 526,164 | -0.82(-1.97%) |
Mar 11, 2024 | 41.98 | 42.50 | 41.34 | 41.57 | 514,471 | -0.72(-1.70%) |
Mar 08, 2024 | 44.32 | 44.33 | 41.59 | 42.29 | 396,185 | -0.21(-0.49%) |
Mar 07, 2024 | 43.52 | 43.62 | 42.32 | 42.50 | 524,918 | -1.02(-2.34%) |
Mar 06, 2024 | 45.00 | 45.88 | 43.05 | 43.52 | 429,690 | +0.59(+1.37%) |
Mar 05, 2024 | 43.45 | 44.06 | 42.40 | 42.93 | 663,589 | -0.58(-1.33%) |
Mar 04, 2024 | 47.58 | 47.58 | 42.93 | 43.51 | 667,961 | -2.52(-5.47%) |