Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 50.50 | 50.67 | 50.34 | 50.43 | 223,839 | -0.05(-0.10%) |
May 20, 2024 | 50.30 | 50.53 | 50.24 | 50.48 | 92,529 | +0.34(+0.68%) |
May 17, 2024 | 49.95 | 50.19 | 49.73 | 50.14 | 124,546 | +0.34(+0.68%) |
May 16, 2024 | 49.77 | 50.15 | 49.72 | 49.80 | 143,174 | -0.01(-0.02%) |
May 15, 2024 | 49.90 | 49.95 | 49.45 | 49.81 | 179,536 | +0.06(+0.12%) |
May 14, 2024 | 49.29 | 49.75 | 49.15 | 49.75 | 140,554 | +0.59(+1.20%) |
May 13, 2024 | 49.40 | 49.53 | 49.15 | 49.16 | 222,260 | -0.12(-0.24%) |
May 10, 2024 | 49.47 | 49.66 | 49.11 | 49.28 | 154,519 | +0.00(+0.00%) |
May 09, 2024 | 49.09 | 49.31 | 49.05 | 49.28 | 138,105 | +0.40(+0.82%) |
May 08, 2024 | 48.52 | 48.97 | 48.49 | 48.88 | 137,787 | +0.22(+0.45%) |
May 07, 2024 | 48.74 | 49.01 | 48.58 | 48.66 | 120,407 | +0.11(+0.23%) |
May 06, 2024 | 48.53 | 48.68 | 48.34 | 48.55 | 169,177 | +0.28(+0.57%) |
May 03, 2024 | 48.24 | 48.40 | 47.95 | 48.27 | 140,770 | +0.28(+0.58%) |
May 02, 2024 | 47.56 | 48.18 | 47.52 | 48.00 | 122,270 | +0.67(+1.42%) |
May 01, 2024 | 47.79 | 47.79 | 47.12 | 47.33 | 194,977 | -0.53(-1.11%) |
Apr 30, 2024 | 48.73 | 48.73 | 47.83 | 47.86 | 213,005 | -0.99(-2.02%) |
Apr 29, 2024 | 48.58 | 48.85 | 48.57 | 48.85 | 156,815 | +0.27(+0.55%) |
Apr 26, 2024 | 48.65 | 48.65 | 48.32 | 48.58 | 235,120 | -0.08(-0.16%) |
Apr 25, 2024 | 48.28 | 48.77 | 48.05 | 48.66 | 119,098 | +0.24(+0.49%) |
Apr 24, 2024 | 48.04 | 48.45 | 47.82 | 48.42 | 232,425 | +0.33(+0.68%) |
Apr 23, 2024 | 48.01 | 48.24 | 47.75 | 48.10 | 240,731 | +0.18(+0.37%) |
Apr 22, 2024 | 47.71 | 48.16 | 47.35 | 47.92 | 269,941 | +0.20(+0.41%) |
Apr 19, 2024 | 46.90 | 47.87 | 46.90 | 47.72 | 5,735,465 | +0.84(+1.79%) |
Apr 18, 2024 | 46.56 | 47.04 | 46.53 | 46.88 | 94,846 | +0.42(+0.91%) |
Apr 17, 2024 | 46.49 | 46.74 | 46.18 | 46.46 | 68,954 | +0.22(+0.47%) |
Apr 16, 2024 | 46.69 | 46.69 | 46.07 | 46.24 | 65,107 | -0.45(-0.97%) |
Apr 15, 2024 | 47.42 | 47.60 | 46.66 | 46.69 | 118,569 | -0.53(-1.13%) |
Apr 12, 2024 | 47.92 | 48.37 | 47.11 | 47.23 | 91,579 | -0.57(-1.20%) |
Apr 11, 2024 | 48.10 | 48.10 | 47.43 | 47.80 | 102,987 | -0.10(-0.21%) |
Apr 10, 2024 | 48.04 | 48.10 | 47.73 | 47.90 | 110,594 | -0.43(-0.90%) |
Apr 09, 2024 | 48.39 | 48.56 | 48.11 | 48.33 | 137,570 | -0.04(-0.08%) |
Apr 08, 2024 | 48.39 | 48.63 | 48.33 | 48.37 | 170,057 | +0.00(+0.00%) |
Apr 05, 2024 | 48.38 | 48.59 | 48.05 | 48.37 | 105,699 | -0.04(-0.08%) |
Apr 04, 2024 | 48.85 | 49.01 | 48.32 | 48.41 | 77,588 | -0.31(-0.63%) |
Apr 03, 2024 | 48.50 | 48.83 | 48.50 | 48.72 | 66,450 | +0.30(+0.61%) |
Apr 02, 2024 | 48.18 | 48.44 | 48.17 | 48.42 | 81,167 | +0.07(+0.14%) |