Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 48.12 | 48.47 | 48.12 | 48.29 | 9,989 | +0.44(+0.92%) |
May 23, 2024 | 48.79 | 48.79 | 47.62 | 47.85 | 16,852 | -0.85(-1.75%) |
May 22, 2024 | 49.03 | 49.08 | 48.62 | 48.70 | 10,666 | -0.65(-1.32%) |
May 21, 2024 | 49.40 | 49.40 | 49.06 | 49.35 | 19,420 | -0.24(-0.48%) |
May 20, 2024 | 49.44 | 49.59 | 49.22 | 49.59 | 31,308 | +0.15(+0.29%) |
May 17, 2024 | 49.28 | 49.65 | 49.28 | 49.44 | 16,180 | +0.11(+0.22%) |
May 16, 2024 | 49.59 | 49.76 | 49.30 | 49.33 | 33,849 | -0.38(-0.76%) |
May 15, 2024 | 49.65 | 49.85 | 49.63 | 49.71 | 11,136 | +0.28(+0.57%) |
May 14, 2024 | 49.18 | 49.52 | 49.18 | 49.43 | 36,368 | +0.18(+0.37%) |
May 13, 2024 | 49.34 | 49.70 | 49.24 | 49.25 | 15,674 | +0.04(+0.09%) |
May 10, 2024 | 49.66 | 49.80 | 48.69 | 49.21 | 9,242 | -0.23(-0.47%) |
May 09, 2024 | 49.34 | 49.54 | 49.04 | 49.44 | 10,013 | +0.27(+0.56%) |
May 08, 2024 | 49.00 | 49.30 | 48.91 | 49.16 | 10,432 | -0.02(-0.04%) |
May 07, 2024 | 49.26 | 49.46 | 49.08 | 49.19 | 10,059 | +0.12(+0.25%) |
May 06, 2024 | 48.75 | 49.10 | 48.75 | 49.06 | 14,163 | +0.62(+1.28%) |
May 03, 2024 | 49.02 | 49.02 | 48.36 | 48.44 | 14,605 | +0.11(+0.23%) |
May 02, 2024 | 47.90 | 48.40 | 47.63 | 48.33 | 20,604 | +1.06(+2.24%) |
May 01, 2024 | 47.71 | 48.00 | 47.14 | 47.27 | 13,752 | -0.83(-1.73%) |
Apr 30, 2024 | 48.89 | 48.89 | 48.10 | 48.10 | 5,024 | -0.90(-1.84%) |
Apr 29, 2024 | 49.13 | 49.33 | 48.91 | 49.00 | 20,226 | -0.12(-0.24%) |
Apr 26, 2024 | 48.48 | 49.28 | 48.48 | 49.12 | 8,899 | +0.61(+1.26%) |
Apr 25, 2024 | 48.55 | 48.72 | 48.03 | 48.51 | 11,039 | -1.12(-2.26%) |
Apr 24, 2024 | 49.79 | 49.97 | 49.40 | 49.63 | 17,221 | -0.27(-0.54%) |
Apr 23, 2024 | 48.91 | 49.95 | 48.91 | 49.90 | 38,869 | +1.21(+2.49%) |
Apr 22, 2024 | 48.29 | 48.99 | 48.14 | 48.69 | 10,094 | +0.71(+1.48%) |
Apr 19, 2024 | 48.27 | 48.27 | 47.79 | 47.98 | 28,186 | -0.08(-0.17%) |
Apr 18, 2024 | 48.58 | 48.80 | 48.05 | 48.06 | 15,620 | -0.31(-0.64%) |
Apr 17, 2024 | 48.87 | 48.87 | 48.04 | 48.37 | 15,343 | +0.11(+0.23%) |
Apr 16, 2024 | 48.41 | 48.53 | 48.13 | 48.26 | 24,781 | -0.46(-0.94%) |
Apr 15, 2024 | 50.13 | 50.26 | 48.56 | 48.72 | 31,602 | -1.00(-2.01%) |
Apr 12, 2024 | 50.32 | 50.60 | 49.54 | 49.72 | 8,749 | -1.15(-2.26%) |
Apr 11, 2024 | 50.85 | 51.00 | 50.13 | 50.87 | 12,566 | +0.31(+0.61%) |
Apr 10, 2024 | 50.32 | 50.70 | 50.28 | 50.56 | 9,491 | -0.76(-1.48%) |
Apr 09, 2024 | 51.59 | 51.59 | 50.91 | 51.32 | 9,954 | -0.08(-0.15%) |
Apr 08, 2024 | 50.99 | 51.51 | 50.90 | 51.40 | 26,490 | +0.56(+1.10%) |
Apr 05, 2024 | 50.40 | 51.16 | 50.40 | 50.84 | 14,981 | +0.36(+0.71%) |
Apr 04, 2024 | 51.80 | 52.00 | 50.45 | 50.48 | 22,163 | -1.00(-1.94%) |
Apr 03, 2024 | 51.06 | 51.71 | 51.06 | 51.48 | 38,805 | +0.12(+0.23%) |
Apr 02, 2024 | 50.87 | 51.36 | 50.87 | 51.36 | 192,455 | -0.30(-0.58%) |
Apr 01, 2024 | 52.54 | 52.60 | 51.66 | 51.66 | 11,944 | -0.98(-1.86%) |
Mar 28, 2024 | 52.09 | 52.74 | 52.09 | 52.64 | 24,198 | +0.58(+1.11%) |
Mar 27, 2024 | 52.53 | 52.53 | 51.80 | 52.06 | 22,831 | -0.21(-0.40%) |
Mar 26, 2024 | 52.16 | 52.55 | 52.05 | 52.27 | 11,070 | +0.19(+0.37%) |
Mar 25, 2024 | 51.46 | 52.10 | 51.26 | 52.08 | 12,070 | +0.53(+1.03%) |
Mar 22, 2024 | 52.18 | 52.22 | 51.50 | 51.55 | 26,431 | -0.85(-1.62%) |
Mar 21, 2024 | 52.11 | 52.91 | 52.04 | 52.40 | 22,181 | +0.55(+1.06%) |
Mar 20, 2024 | 50.66 | 51.94 | 50.66 | 51.85 | 18,484 | +1.23(+2.43%) |
Mar 19, 2024 | 50.19 | 50.72 | 50.06 | 50.62 | 15,689 | -0.23(-0.45%) |
Mar 18, 2024 | 50.54 | 51.05 | 50.54 | 50.85 | 16,926 | +0.31(+0.61%) |
Mar 15, 2024 | 50.29 | 50.85 | 50.29 | 50.54 | 17,334 | -0.08(-0.16%) |
Mar 14, 2024 | 51.48 | 51.48 | 50.30 | 50.62 | 23,980 | -0.98(-1.90%) |
Mar 13, 2024 | 51.25 | 52.12 | 51.25 | 51.60 | 38,825 | +0.24(+0.47%) |
Mar 12, 2024 | 51.41 | 51.42 | 50.64 | 51.36 | 45,114 | +0.33(+0.65%) |
Mar 11, 2024 | 51.03 | 51.30 | 50.83 | 51.03 | 24,363 | -0.04(-0.08%) |
Mar 08, 2024 | 50.55 | 51.49 | 50.55 | 51.07 | 44,409 | +0.53(+1.05%) |
Mar 07, 2024 | 50.37 | 50.62 | 50.18 | 50.54 | 89,724 | +0.50(+1.00%) |
Mar 06, 2024 | 49.78 | 50.37 | 49.78 | 50.04 | 17,193 | +0.69(+1.40%) |
Mar 05, 2024 | 49.73 | 50.22 | 49.11 | 49.35 | 29,988 | -0.60(-1.20%) |
Mar 04, 2024 | 49.91 | 50.32 | 49.79 | 49.95 | 22,446 | +0.03(+0.06%) |