Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 50.29 | 50.37 | 49.12 | 49.14 | 1,639,783 | -1.35(-2.67%) |
May 16, 2024 | 50.00 | 50.97 | 50.00 | 50.49 | 2,688,452 | +0.56(+1.12%) |
May 15, 2024 | 50.70 | 51.39 | 49.72 | 49.93 | 2,246,057 | +0.45(+0.91%) |
May 14, 2024 | 50.57 | 50.93 | 48.97 | 49.48 | 2,652,161 | -0.53(-1.06%) |
May 13, 2024 | 50.11 | 50.84 | 49.39 | 50.01 | 2,863,838 | +0.16(+0.32%) |
May 10, 2024 | 48.85 | 49.98 | 48.75 | 49.85 | 2,503,123 | +1.04(+2.13%) |
May 09, 2024 | 48.30 | 49.26 | 48.03 | 48.81 | 1,690,014 | +0.49(+1.01%) |
May 08, 2024 | 47.59 | 48.69 | 47.45 | 48.32 | 2,099,660 | +0.26(+0.54%) |
May 07, 2024 | 47.80 | 48.59 | 47.80 | 48.06 | 2,116,783 | +0.50(+1.05%) |
May 06, 2024 | 47.58 | 47.69 | 46.90 | 47.56 | 1,448,438 | +0.49(+1.04%) |
May 03, 2024 | 47.72 | 48.18 | 47.00 | 47.07 | 2,182,246 | +0.00(+0.00%) |
May 02, 2024 | 47.31 | 47.52 | 46.74 | 47.07 | 1,748,788 | +0.17(+0.36%) |
May 01, 2024 | 45.99 | 47.94 | 45.55 | 46.90 | 2,349,921 | +0.67(+1.45%) |
Apr 30, 2024 | 46.67 | 46.72 | 46.07 | 46.23 | 1,893,428 | -0.63(-1.34%) |
Apr 29, 2024 | 47.08 | 47.98 | 46.56 | 46.86 | 2,831,276 | -0.03(-0.06%) |
Apr 26, 2024 | 46.46 | 47.44 | 46.26 | 46.89 | 4,211,689 | -0.25(-0.53%) |
Apr 25, 2024 | 47.16 | 47.86 | 46.63 | 47.14 | 4,028,412 | -1.37(-2.82%) |
Apr 24, 2024 | 48.76 | 49.15 | 47.92 | 48.51 | 3,351,107 | -0.72(-1.46%) |
Apr 23, 2024 | 48.25 | 49.48 | 48.25 | 49.23 | 2,438,344 | +1.08(+2.24%) |
Apr 22, 2024 | 48.56 | 48.63 | 47.82 | 48.15 | 2,409,331 | +0.01(+0.02%) |
Apr 19, 2024 | 47.87 | 48.56 | 47.83 | 48.14 | 2,447,020 | +0.26(+0.54%) |
Apr 18, 2024 | 48.59 | 48.79 | 47.44 | 47.88 | 4,820,932 | -0.65(-1.34%) |
Apr 17, 2024 | 46.01 | 49.36 | 45.79 | 48.53 | 11,672,710 | -2.25(-4.43%) |
Apr 16, 2024 | 50.68 | 51.20 | 50.28 | 50.78 | 2,085,635 | +0.03(+0.06%) |
Apr 15, 2024 | 51.24 | 51.38 | 50.43 | 50.75 | 1,091,941 | -0.25(-0.49%) |
Apr 12, 2024 | 51.64 | 51.84 | 50.64 | 51.00 | 1,441,067 | -1.00(-1.92%) |
Apr 11, 2024 | 51.74 | 52.27 | 51.70 | 52.00 | 1,151,623 | +0.46(+0.89%) |
Apr 10, 2024 | 52.46 | 52.56 | 51.17 | 51.54 | 2,254,157 | -2.11(-3.93%) |
Apr 09, 2024 | 53.28 | 54.00 | 53.28 | 53.65 | 1,362,904 | +0.51(+0.96%) |
Apr 08, 2024 | 53.41 | 53.75 | 53.10 | 53.14 | 1,053,793 | -0.03(-0.06%) |
Apr 05, 2024 | 53.03 | 53.57 | 52.85 | 53.17 | 1,266,489 | -0.18(-0.34%) |
Apr 04, 2024 | 54.44 | 54.67 | 53.11 | 53.35 | 1,120,475 | -0.98(-1.80%) |
Apr 03, 2024 | 53.39 | 54.54 | 53.26 | 54.33 | 1,595,345 | +0.95(+1.78%) |
Apr 02, 2024 | 54.11 | 54.52 | 53.18 | 53.38 | 1,365,926 | -1.40(-2.56%) |