Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 49.14 | 49.40 | 49.10 | 49.36 | 141,493 | +0.31(+0.63%) |
May 23, 2024 | 49.80 | 49.83 | 48.90 | 49.05 | 219,371 | -0.40(-0.81%) |
May 22, 2024 | 49.78 | 50.08 | 49.31 | 49.45 | 168,783 | -0.80(-1.59%) |
May 21, 2024 | 50.22 | 50.30 | 50.10 | 50.25 | 117,652 | -0.12(-0.24%) |
May 20, 2024 | 50.42 | 50.59 | 50.35 | 50.37 | 150,481 | -0.32(-0.63%) |
May 17, 2024 | 50.35 | 50.72 | 50.27 | 50.69 | 139,230 | +0.30(+0.60%) |
May 16, 2024 | 50.25 | 50.49 | 50.25 | 50.39 | 220,070 | +0.25(+0.50%) |
May 15, 2024 | 49.82 | 50.15 | 49.52 | 50.14 | 321,446 | +0.61(+1.23%) |
May 14, 2024 | 49.39 | 49.54 | 49.34 | 49.53 | 208,950 | +0.15(+0.30%) |
May 13, 2024 | 49.57 | 49.59 | 49.32 | 49.38 | 510,582 | +0.17(+0.35%) |
May 10, 2024 | 49.28 | 49.38 | 49.14 | 49.21 | 113,490 | +0.18(+0.37%) |
May 09, 2024 | 48.75 | 49.05 | 48.67 | 49.03 | 203,005 | +0.27(+0.55%) |
May 08, 2024 | 48.50 | 48.76 | 48.50 | 48.76 | 185,188 | -0.33(-0.67%) |
May 07, 2024 | 49.08 | 49.23 | 48.98 | 49.09 | 230,121 | +0.16(+0.33%) |
May 06, 2024 | 48.77 | 48.98 | 48.77 | 48.93 | 170,004 | +0.48(+0.99%) |
May 03, 2024 | 48.50 | 48.65 | 48.23 | 48.45 | 209,575 | +0.54(+1.13%) |
May 02, 2024 | 47.43 | 48.02 | 47.25 | 47.91 | 212,100 | +1.10(+2.35%) |
May 01, 2024 | 46.77 | 47.37 | 46.64 | 46.81 | 300,171 | +0.08(+0.17%) |
Apr 30, 2024 | 47.30 | 47.42 | 46.73 | 46.73 | 181,771 | -0.98(-2.05%) |
Apr 29, 2024 | 47.54 | 47.71 | 47.44 | 47.71 | 218,554 | +0.50(+1.06%) |
Apr 26, 2024 | 47.08 | 47.25 | 46.96 | 47.21 | 163,816 | +0.33(+0.70%) |
Apr 25, 2024 | 46.42 | 46.94 | 46.34 | 46.88 | 246,332 | -0.06(-0.13%) |
Apr 24, 2024 | 46.99 | 47.07 | 46.71 | 46.94 | 212,954 | -0.06(-0.13%) |
Apr 23, 2024 | 46.59 | 47.06 | 46.58 | 47.00 | 210,376 | +0.52(+1.12%) |
Apr 22, 2024 | 46.19 | 46.62 | 46.12 | 46.48 | 379,551 | +0.61(+1.33%) |
Apr 19, 2024 | 45.88 | 46.05 | 45.74 | 45.87 | 288,732 | +0.08(+0.17%) |
Apr 18, 2024 | 46.01 | 46.18 | 45.74 | 45.79 | 298,593 | -0.21(-0.46%) |
Apr 17, 2024 | 46.13 | 46.19 | 45.77 | 46.00 | 327,747 | +0.43(+0.94%) |
Apr 16, 2024 | 45.72 | 45.79 | 45.40 | 45.57 | 369,890 | -0.87(-1.87%) |
Apr 15, 2024 | 47.20 | 47.20 | 46.31 | 46.44 | 1,134,530 | -0.40(-0.85%) |
Apr 12, 2024 | 47.20 | 47.33 | 46.75 | 46.84 | 1,227,108 | -1.01(-2.11%) |
Apr 11, 2024 | 47.94 | 47.94 | 47.38 | 47.85 | 575,758 | +0.15(+0.31%) |
Apr 10, 2024 | 47.89 | 47.94 | 47.51 | 47.70 | 342,896 | -0.97(-1.99%) |
Apr 09, 2024 | 48.63 | 48.79 | 48.36 | 48.67 | 158,303 | +0.33(+0.68%) |
Apr 08, 2024 | 48.27 | 48.39 | 48.20 | 48.34 | 297,263 | +0.18(+0.37%) |
Apr 05, 2024 | 47.99 | 48.28 | 47.82 | 48.16 | 268,941 | +0.26(+0.54%) |
Apr 04, 2024 | 48.56 | 48.68 | 47.87 | 47.90 | 373,512 | -0.26(-0.54%) |
Apr 03, 2024 | 47.78 | 48.23 | 47.74 | 48.16 | 204,492 | +0.00(+0.00%) |
Apr 02, 2024 | 48.02 | 48.19 | 47.95 | 48.16 | 299,245 | +0.02(+0.04%) |