Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 50.89 | 51.08 | 50.81 | 50.98 | 2,981,695 | +0.15(+0.30%) |
May 16, 2024 | 51.05 | 51.20 | 50.81 | 50.83 | 1,828,366 | -0.48(-0.94%) |
May 15, 2024 | 51.00 | 51.35 | 50.84 | 51.31 | 1,951,574 | +0.90(+1.79%) |
May 14, 2024 | 49.88 | 50.42 | 49.84 | 50.41 | 2,699,179 | +0.85(+1.72%) |
May 13, 2024 | 49.63 | 49.69 | 49.44 | 49.56 | 1,970,770 | +0.10(+0.20%) |
May 10, 2024 | 49.57 | 49.66 | 49.37 | 49.46 | 2,456,650 | +0.54(+1.10%) |
May 09, 2024 | 48.75 | 48.93 | 48.59 | 48.92 | 2,434,981 | +0.06(+0.12%) |
May 08, 2024 | 48.65 | 48.89 | 48.65 | 48.86 | 1,545,252 | +0.30(+0.62%) |
May 07, 2024 | 48.76 | 48.80 | 48.53 | 48.56 | 1,228,963 | -0.43(-0.88%) |
May 06, 2024 | 48.88 | 49.01 | 48.78 | 48.99 | 2,088,132 | +0.34(+0.70%) |
May 03, 2024 | 48.44 | 48.71 | 48.28 | 48.65 | 3,461,921 | +0.75(+1.57%) |
May 02, 2024 | 47.52 | 48.05 | 47.14 | 47.90 | 3,303,160 | +0.99(+2.11%) |
May 01, 2024 | 47.20 | 47.73 | 46.78 | 46.91 | 2,740,652 | -0.25(-0.53%) |
Apr 30, 2024 | 47.39 | 47.62 | 47.15 | 47.16 | 2,951,900 | -0.75(-1.57%) |
Apr 29, 2024 | 47.69 | 47.94 | 47.53 | 47.91 | 4,130,737 | +0.81(+1.72%) |
Apr 26, 2024 | 46.95 | 47.11 | 46.85 | 47.10 | 2,102,471 | +0.56(+1.20%) |
Apr 25, 2024 | 45.79 | 46.64 | 45.74 | 46.54 | 5,273,483 | +0.01(+0.02%) |
Apr 24, 2024 | 46.73 | 46.78 | 46.28 | 46.53 | 2,939,978 | +0.22(+0.48%) |
Apr 23, 2024 | 45.94 | 46.35 | 45.93 | 46.31 | 2,689,868 | +0.46(+1.00%) |
Apr 22, 2024 | 45.36 | 45.95 | 45.36 | 45.85 | 5,088,009 | +0.14(+0.31%) |
Apr 19, 2024 | 46.08 | 46.14 | 45.61 | 45.71 | 3,811,687 | -0.98(-2.10%) |
Apr 18, 2024 | 46.72 | 47.03 | 46.47 | 46.69 | 3,454,158 | -0.15(-0.32%) |
Apr 17, 2024 | 47.09 | 47.18 | 46.60 | 46.84 | 5,485,188 | +0.26(+0.56%) |
Apr 16, 2024 | 46.51 | 46.79 | 46.39 | 46.58 | 4,069,786 | -1.08(-2.27%) |
Apr 15, 2024 | 48.40 | 48.40 | 47.60 | 47.66 | 3,904,005 | -0.71(-1.47%) |
Apr 12, 2024 | 48.68 | 48.73 | 48.34 | 48.37 | 4,288,871 | -0.95(-1.93%) |
Apr 11, 2024 | 49.30 | 49.39 | 48.92 | 49.32 | 7,457,867 | +0.06(+0.12%) |
Apr 10, 2024 | 49.31 | 49.40 | 49.03 | 49.26 | 8,044,101 | -0.54(-1.08%) |
Apr 09, 2024 | 49.89 | 49.97 | 49.55 | 49.80 | 5,274,497 | +0.83(+1.69%) |
Apr 08, 2024 | 49.05 | 49.24 | 48.94 | 48.97 | 3,614,153 | +0.35(+0.72%) |
Apr 05, 2024 | 48.28 | 48.76 | 48.19 | 48.62 | 3,341,057 | +0.03(+0.06%) |
Apr 04, 2024 | 49.36 | 49.60 | 48.57 | 48.59 | 2,314,498 | -0.42(-0.86%) |
Apr 03, 2024 | 48.74 | 49.16 | 48.73 | 49.01 | 2,361,089 | +0.04(+0.08%) |
Apr 02, 2024 | 49.03 | 49.11 | 48.93 | 48.97 | 2,143,244 | +0.15(+0.31%) |