Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 45.20 | 47.08 | 44.37 | 45.39 | 273,439 | +0.18(+0.40%) |
May 16, 2024 | 44.33 | 46.44 | 44.02 | 45.21 | 499,685 | +1.21(+2.75%) |
May 15, 2024 | 47.27 | 47.77 | 44.00 | 44.00 | 702,980 | -1.90(-4.14%) |
May 14, 2024 | 45.65 | 47.36 | 44.81 | 45.90 | 356,102 | +0.71(+1.57%) |
May 13, 2024 | 47.11 | 48.23 | 43.85 | 45.19 | 363,696 | -3.59(-7.36%) |
May 10, 2024 | 50.15 | 52.27 | 48.47 | 48.78 | 128,505 | -1.31(-2.62%) |
May 09, 2024 | 50.93 | 50.93 | 49.46 | 50.09 | 124,399 | -0.66(-1.30%) |
May 08, 2024 | 52.15 | 52.99 | 50.10 | 50.75 | 158,808 | -1.65(-3.15%) |
May 07, 2024 | 52.75 | 54.37 | 51.66 | 52.40 | 179,557 | -0.75(-1.41%) |
May 06, 2024 | 55.00 | 56.72 | 52.75 | 53.15 | 147,070 | -1.39(-2.55%) |
May 03, 2024 | 55.40 | 55.44 | 54.34 | 54.54 | 169,370 | +0.38(+0.70%) |
May 02, 2024 | 55.56 | 56.33 | 53.85 | 54.16 | 181,758 | -1.00(-1.81%) |
May 01, 2024 | 57.71 | 57.83 | 54.77 | 55.16 | 216,424 | +0.29(+0.53%) |
Apr 30, 2024 | 56.86 | 58.41 | 53.70 | 54.87 | 200,788 | -1.99(-3.50%) |
Apr 29, 2024 | 55.54 | 57.35 | 55.01 | 56.86 | 128,461 | +2.06(+3.76%) |
Apr 26, 2024 | 53.02 | 56.45 | 51.80 | 54.80 | 140,175 | +1.92(+3.63%) |
Apr 25, 2024 | 49.86 | 52.89 | 48.00 | 52.88 | 137,083 | +1.74(+3.40%) |
Apr 24, 2024 | 49.23 | 51.34 | 48.56 | 51.14 | 197,118 | +2.30(+4.71%) |
Apr 23, 2024 | 47.96 | 50.43 | 47.96 | 48.84 | 246,522 | +1.06(+2.22%) |
Apr 22, 2024 | 46.13 | 50.02 | 45.06 | 47.78 | 662,447 | +0.89(+1.90%) |
Apr 19, 2024 | 46.59 | 48.19 | 45.60 | 46.89 | 350,086 | +0.30(+0.64%) |
Apr 18, 2024 | 50.18 | 50.42 | 45.84 | 46.59 | 204,311 | -4.19(-8.25%) |
Apr 17, 2024 | 52.67 | 53.06 | 47.02 | 50.78 | 271,446 | -1.63(-3.11%) |
Apr 16, 2024 | 52.24 | 53.00 | 51.21 | 52.41 | 117,376 | -0.98(-1.84%) |
Apr 15, 2024 | 55.04 | 55.04 | 52.72 | 53.39 | 109,834 | -1.77(-3.21%) |
Apr 12, 2024 | 53.59 | 56.58 | 52.50 | 55.16 | 147,490 | +1.34(+2.49%) |
Apr 11, 2024 | 50.86 | 54.10 | 50.02 | 53.82 | 238,987 | +3.25(+6.43%) |
Apr 10, 2024 | 51.36 | 53.09 | 49.00 | 50.57 | 159,023 | -2.14(-4.06%) |
Apr 09, 2024 | 53.70 | 55.00 | 52.21 | 52.71 | 140,381 | -0.98(-1.83%) |
Apr 08, 2024 | 50.90 | 55.80 | 49.00 | 53.69 | 264,044 | +3.43(+6.82%) |
Apr 05, 2024 | 52.12 | 52.67 | 50.12 | 50.26 | 229,446 | -0.48(-0.95%) |
Apr 04, 2024 | 52.93 | 56.56 | 50.25 | 50.74 | 208,686 | -2.26(-4.26%) |
Apr 03, 2024 | 55.95 | 56.93 | 51.82 | 53.00 | 381,904 | -2.57(-4.62%) |
Apr 02, 2024 | 57.19 | 58.56 | 55.09 | 55.57 | 237,402 | -3.03(-5.17%) |
Apr 01, 2024 | 61.19 | 63.00 | 56.92 | 58.60 | 506,982 | -2.42(-3.97%) |
Mar 28, 2024 | 59.81 | 60.33 | 60.33 | 61.02 | 1,776,621 | +1.82(+3.07%) |
Mar 27, 2024 | 62.18 | 62.41 | 58.11 | 59.20 | 290,914 | -2.98(-4.79%) |
Mar 26, 2024 | 60.55 | 67.21 | 57.90 | 62.18 | 825,917 | +11.68(+23.13%) |
Mar 25, 2024 | 53.56 | 55.50 | 50.25 | 50.50 | 105,692 | -3.37(-6.26%) |
Mar 22, 2024 | 53.76 | 54.33 | 51.53 | 53.87 | 152,542 | +1.46(+2.79%) |
Mar 21, 2024 | 56.14 | 56.77 | 50.82 | 52.41 | 173,327 | -3.47(-6.21%) |
Mar 20, 2024 | 53.31 | 56.06 | 51.87 | 55.88 | 153,078 | +2.13(+3.96%) |
Mar 19, 2024 | 54.21 | 55.75 | 51.84 | 53.75 | 160,444 | -0.82(-1.50%) |
Mar 18, 2024 | 56.19 | 56.33 | 54.34 | 54.57 | 125,580 | -0.57(-1.03%) |
Mar 15, 2024 | 53.28 | 57.16 | 52.55 | 55.14 | 450,228 | +2.14(+4.04%) |
Mar 14, 2024 | 55.00 | 55.38 | 52.74 | 53.00 | 79,178 | -2.19(-3.97%) |
Mar 13, 2024 | 54.72 | 56.50 | 54.55 | 55.19 | 79,452 | +0.67(+1.23%) |
Mar 12, 2024 | 53.08 | 55.24 | 51.98 | 54.52 | 89,725 | +1.44(+2.71%) |
Mar 11, 2024 | 56.00 | 56.00 | 51.88 | 53.08 | 111,280 | -2.91(-5.20%) |
Mar 08, 2024 | 57.62 | 57.77 | 55.34 | 55.99 | 108,093 | -0.41(-0.73%) |
Mar 07, 2024 | 58.16 | 59.98 | 55.95 | 56.40 | 99,361 | -1.76(-3.03%) |
Mar 06, 2024 | 55.03 | 58.28 | 52.59 | 58.16 | 163,273 | +4.48(+8.35%) |
Mar 05, 2024 | 56.00 | 56.49 | 51.45 | 53.68 | 144,740 | -1.03(-1.88%) |
Mar 04, 2024 | 50.47 | 56.06 | 50.33 | 54.71 | 160,912 | +5.17(+10.44%) |