Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 49.14 | 49.46 | 48.93 | 49.40 | 930,616 | +0.46(+0.94%) |
May 16, 2024 | 49.12 | 49.27 | 48.88 | 48.94 | 772,898 | -0.28(-0.57%) |
May 15, 2024 | 49.13 | 49.42 | 49.13 | 49.22 | 865,350 | +0.22(+0.45%) |
May 14, 2024 | 49.46 | 49.67 | 48.98 | 49.00 | 845,061 | -0.30(-0.61%) |
May 13, 2024 | 49.78 | 49.78 | 49.23 | 49.30 | 559,301 | -0.10(-0.20%) |
May 10, 2024 | 49.44 | 49.63 | 49.26 | 49.40 | 658,917 | +0.29(+0.59%) |
May 09, 2024 | 48.66 | 49.15 | 48.66 | 49.11 | 684,745 | +0.52(+1.07%) |
May 08, 2024 | 47.66 | 48.62 | 47.65 | 48.59 | 887,188 | +0.60(+1.25%) |
May 07, 2024 | 48.58 | 48.65 | 47.98 | 47.99 | 693,508 | -0.39(-0.81%) |
May 06, 2024 | 48.35 | 48.43 | 47.83 | 48.38 | 893,196 | +0.50(+1.04%) |
May 03, 2024 | 47.87 | 48.06 | 47.55 | 47.88 | 834,741 | +0.57(+1.20%) |
May 02, 2024 | 47.26 | 47.46 | 46.83 | 47.31 | 753,409 | +0.43(+0.92%) |
May 01, 2024 | 46.71 | 47.36 | 46.50 | 46.88 | 1,531,510 | +0.19(+0.41%) |
Apr 30, 2024 | 47.20 | 47.23 | 46.69 | 46.69 | 982,591 | -0.71(-1.50%) |
Apr 29, 2024 | 47.80 | 47.88 | 47.23 | 47.40 | 699,319 | -0.42(-0.88%) |
Apr 26, 2024 | 47.58 | 47.88 | 47.37 | 47.82 | 843,860 | +0.42(+0.89%) |
Apr 25, 2024 | 47.32 | 47.59 | 46.84 | 47.40 | 1,051,556 | -0.14(-0.29%) |
Apr 24, 2024 | 47.77 | 48.00 | 47.38 | 47.54 | 849,996 | -0.48(-1.00%) |
Apr 23, 2024 | 47.81 | 48.08 | 47.53 | 48.02 | 948,370 | +0.33(+0.69%) |
Apr 22, 2024 | 47.82 | 47.86 | 47.42 | 47.69 | 1,654,641 | +0.12(+0.25%) |
Apr 19, 2024 | 47.10 | 47.79 | 47.10 | 47.57 | 3,579,323 | +0.35(+0.74%) |
Apr 18, 2024 | 47.30 | 47.54 | 46.94 | 47.22 | 1,122,061 | +0.17(+0.36%) |
Apr 17, 2024 | 47.32 | 47.64 | 46.75 | 47.05 | 1,101,113 | +0.05(+0.11%) |
Apr 16, 2024 | 47.33 | 47.33 | 46.72 | 47.00 | 1,760,961 | -0.71(-1.49%) |
Apr 15, 2024 | 48.55 | 48.66 | 47.48 | 47.71 | 1,138,318 | -0.32(-0.67%) |
Apr 12, 2024 | 48.12 | 48.44 | 47.76 | 48.03 | 1,126,918 | -0.63(-1.29%) |
Apr 11, 2024 | 49.07 | 49.07 | 48.25 | 48.66 | 1,286,251 | -0.41(-0.84%) |
Apr 10, 2024 | 49.55 | 49.57 | 48.79 | 49.07 | 2,518,571 | -1.14(-2.27%) |
Apr 09, 2024 | 50.45 | 50.55 | 49.74 | 50.21 | 962,264 | +0.03(+0.06%) |
Apr 08, 2024 | 49.79 | 50.20 | 49.73 | 50.18 | 942,366 | +0.49(+0.99%) |
Apr 05, 2024 | 49.25 | 49.88 | 49.21 | 49.69 | 1,146,653 | +0.24(+0.49%) |
Apr 04, 2024 | 50.38 | 50.45 | 49.39 | 49.45 | 1,403,996 | -0.43(-0.86%) |
Apr 03, 2024 | 49.79 | 50.37 | 49.69 | 49.88 | 1,090,874 | +0.06(+0.12%) |
Apr 02, 2024 | 50.02 | 50.29 | 49.72 | 49.82 | 1,279,621 | -0.56(-1.11%) |