Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 51.36 | 51.36 | 50.42 | 50.45 | 8,367,173 | -0.74(-1.45%) |
May 17, 2024 | 51.02 | 51.41 | 50.83 | 51.19 | 8,772,702 | +0.34(+0.67%) |
May 16, 2024 | 50.98 | 51.27 | 50.81 | 50.85 | 8,111,474 | -0.22(-0.43%) |
May 15, 2024 | 51.45 | 51.75 | 50.69 | 51.07 | 15,942,188 | +0.18(+0.35%) |
May 14, 2024 | 50.78 | 50.99 | 50.49 | 50.89 | 10,244,477 | +0.59(+1.17%) |
May 13, 2024 | 50.59 | 50.79 | 50.29 | 50.30 | 9,515,623 | -0.05(-0.10%) |
May 10, 2024 | 50.49 | 50.60 | 49.95 | 50.35 | 8,636,514 | -0.06(-0.12%) |
May 09, 2024 | 50.14 | 50.46 | 49.91 | 50.41 | 7,973,899 | +0.24(+0.48%) |
May 08, 2024 | 49.49 | 50.18 | 49.30 | 50.17 | 6,643,937 | +0.29(+0.58%) |
May 07, 2024 | 50.30 | 50.53 | 49.85 | 49.88 | 9,147,912 | -0.16(-0.32%) |
May 06, 2024 | 50.00 | 50.34 | 49.69 | 50.04 | 10,167,260 | +0.39(+0.79%) |
May 03, 2024 | 49.80 | 50.21 | 49.48 | 49.65 | 14,931,949 | +0.63(+1.29%) |
May 02, 2024 | 48.82 | 49.06 | 48.36 | 49.02 | 12,595,832 | +0.79(+1.64%) |
May 01, 2024 | 47.46 | 49.26 | 47.46 | 48.23 | 26,306,352 | +1.21(+2.57%) |
Apr 30, 2024 | 47.47 | 47.76 | 46.98 | 47.02 | 12,556,944 | -0.75(-1.57%) |
Apr 29, 2024 | 48.21 | 48.57 | 47.70 | 47.77 | 15,275,369 | -0.42(-0.87%) |
Apr 26, 2024 | 48.36 | 48.89 | 48.16 | 48.19 | 9,127,781 | -0.28(-0.58%) |
Apr 25, 2024 | 48.68 | 48.82 | 47.80 | 48.47 | 11,645,948 | -0.54(-1.10%) |
Apr 24, 2024 | 48.35 | 49.12 | 48.11 | 49.01 | 9,540,191 | +0.28(+0.57%) |
Apr 23, 2024 | 48.14 | 49.06 | 47.87 | 48.73 | 12,999,029 | +0.55(+1.14%) |
Apr 22, 2024 | 47.30 | 48.42 | 47.22 | 48.18 | 13,819,504 | +0.86(+1.82%) |
Apr 19, 2024 | 45.83 | 47.37 | 45.74 | 47.32 | 15,332,469 | +1.21(+2.62%) |
Apr 18, 2024 | 45.76 | 46.42 | 45.63 | 46.11 | 9,415,860 | +0.28(+0.61%) |
Apr 17, 2024 | 46.32 | 46.49 | 45.74 | 45.83 | 10,585,702 | +0.08(+0.17%) |
Apr 16, 2024 | 46.04 | 46.16 | 45.46 | 45.75 | 15,759,980 | -0.59(-1.27%) |
Apr 15, 2024 | 46.85 | 47.45 | 45.98 | 46.34 | 19,878,094 | -0.18(-0.39%) |
Apr 12, 2024 | 46.27 | 46.80 | 46.14 | 46.52 | 12,978,117 | -0.42(-0.89%) |
Apr 11, 2024 | 47.11 | 47.26 | 46.23 | 46.94 | 13,806,530 | +0.04(+0.09%) |
Apr 10, 2024 | 48.15 | 48.20 | 46.55 | 46.90 | 28,358,990 | -2.45(-4.96%) |
Apr 09, 2024 | 49.28 | 49.51 | 48.90 | 49.35 | 8,755,901 | +0.32(+0.65%) |
Apr 08, 2024 | 48.34 | 49.23 | 48.20 | 49.03 | 7,390,083 | +0.82(+1.70%) |
Apr 05, 2024 | 47.90 | 48.42 | 47.81 | 48.21 | 7,787,041 | +0.03(+0.06%) |
Apr 04, 2024 | 48.87 | 49.32 | 48.03 | 48.18 | 11,683,791 | -0.10(-0.21%) |
Apr 03, 2024 | 48.22 | 48.65 | 48.05 | 48.28 | 8,816,472 | -0.10(-0.21%) |
Apr 02, 2024 | 48.75 | 48.82 | 48.19 | 48.38 | 11,014,724 | -0.91(-1.85%) |
Apr 01, 2024 | 50.35 | 50.40 | 49.21 | 49.29 | 10,703,799 | -0.99(-1.97%) |
Mar 28, 2024 | 49.96 | 50.25 | 49.80 | 50.28 | 10,248,934 | +0.26(+0.52%) |
Mar 27, 2024 | 48.36 | 50.05 | 48.36 | 50.02 | 12,923,361 | +1.78(+3.69%) |
Mar 26, 2024 | 48.81 | 49.04 | 48.20 | 48.24 | 5,388,937 | -0.30(-0.62%) |
Mar 25, 2024 | 48.57 | 49.13 | 48.44 | 48.54 | 7,032,541 | +0.07(+0.14%) |
Mar 22, 2024 | 49.62 | 49.84 | 48.38 | 48.47 | 10,917,132 | -1.07(-2.16%) |
Mar 21, 2024 | 49.10 | 50.04 | 49.10 | 49.54 | 13,327,041 | +0.72(+1.47%) |
Mar 20, 2024 | 47.14 | 49.26 | 46.98 | 48.82 | 17,996,648 | +1.48(+3.13%) |
Mar 19, 2024 | 47.03 | 47.65 | 47.00 | 47.34 | 7,533,525 | +0.16(+0.34%) |
Mar 18, 2024 | 47.50 | 47.60 | 47.03 | 47.18 | 7,759,048 | -0.30(-0.63%) |
Mar 15, 2024 | 46.89 | 47.94 | 46.89 | 47.48 | 13,987,940 | +0.25(+0.53%) |
Mar 14, 2024 | 48.23 | 48.43 | 46.90 | 47.23 | 19,324,474 | -1.26(-2.60%) |
Mar 13, 2024 | 48.40 | 49.08 | 48.22 | 48.49 | 8,103,516 | +0.05(+0.10%) |
Mar 12, 2024 | 48.83 | 49.03 | 48.17 | 48.44 | 13,044,428 | -0.49(-0.99%) |
Mar 11, 2024 | 49.00 | 49.34 | 48.69 | 48.93 | 11,274,366 | -0.25(-0.50%) |
Mar 08, 2024 | 49.71 | 50.05 | 49.11 | 49.18 | 12,173,557 | +0.04(+0.08%) |
Mar 07, 2024 | 49.67 | 50.10 | 48.99 | 49.14 | 14,759,964 | +0.07(+0.14%) |
Mar 06, 2024 | 48.80 | 49.96 | 47.59 | 49.07 | 52,456,160 | -0.06(-0.12%) |
Mar 05, 2024 | 46.97 | 49.33 | 46.97 | 49.13 | 23,131,858 | +1.90(+4.03%) |
Mar 04, 2024 | 47.32 | 48.17 | 47.14 | 47.22 | 17,605,508 | -0.01(-0.02%) |