Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 56.43 | 57.90 | 56.43 | 56.83 | 4,218,615 | +0.42(+0.74%) |
May 16, 2024 | 55.50 | 56.45 | 55.37 | 56.41 | 3,645,126 | +0.64(+1.15%) |
May 15, 2024 | 55.70 | 55.88 | 54.95 | 55.77 | 2,544,621 | +0.07(+0.13%) |
May 14, 2024 | 54.00 | 55.72 | 53.89 | 55.70 | 3,141,107 | +0.80(+1.46%) |
May 13, 2024 | 54.00 | 54.93 | 53.87 | 54.90 | 4,472,556 | +1.34(+2.50%) |
May 10, 2024 | 53.39 | 53.96 | 53.15 | 53.56 | 3,564,661 | +0.34(+0.64%) |
May 09, 2024 | 52.70 | 53.33 | 52.12 | 53.22 | 3,757,124 | -0.07(-0.13%) |
May 08, 2024 | 52.42 | 53.55 | 52.38 | 53.29 | 3,614,287 | +0.59(+1.12%) |
May 07, 2024 | 52.91 | 52.91 | 51.81 | 52.70 | 2,807,340 | -1.17(-2.17%) |
May 06, 2024 | 53.40 | 54.29 | 53.12 | 53.87 | 3,587,844 | +0.57(+1.07%) |
May 03, 2024 | 51.62 | 53.38 | 51.30 | 53.30 | 4,988,933 | +2.36(+4.63%) |
May 02, 2024 | 50.10 | 51.29 | 49.80 | 50.94 | 4,498,652 | +2.20(+4.51%) |
May 01, 2024 | 48.18 | 49.35 | 48.06 | 48.74 | 1,722,975 | +0.48(+0.99%) |
Apr 30, 2024 | 48.89 | 49.22 | 48.24 | 48.26 | 2,941,083 | -0.87(-1.77%) |
Apr 29, 2024 | 49.00 | 49.51 | 48.63 | 49.13 | 3,834,257 | -1.47(-2.91%) |
Apr 26, 2024 | 51.76 | 51.89 | 50.35 | 50.60 | 4,542,374 | +0.18(+0.36%) |
Apr 25, 2024 | 49.92 | 50.44 | 49.64 | 50.42 | 2,555,212 | -0.18(-0.36%) |
Apr 24, 2024 | 50.80 | 51.26 | 50.30 | 50.60 | 3,249,739 | +0.12(+0.24%) |
Apr 23, 2024 | 50.00 | 50.60 | 49.82 | 50.48 | 3,371,721 | +1.13(+2.29%) |
Apr 22, 2024 | 48.47 | 49.45 | 48.31 | 49.35 | 4,052,188 | +1.35(+2.81%) |
Apr 19, 2024 | 48.45 | 48.45 | 47.62 | 48.00 | 2,237,119 | -0.72(-1.48%) |
Apr 18, 2024 | 49.45 | 49.45 | 48.59 | 48.72 | 1,987,625 | +0.46(+0.95%) |
Apr 17, 2024 | 48.67 | 48.79 | 47.91 | 48.26 | 3,114,232 | -0.41(-0.84%) |
Apr 16, 2024 | 49.55 | 49.70 | 48.67 | 48.67 | 4,058,496 | -0.53(-1.08%) |
Apr 15, 2024 | 50.14 | 50.63 | 48.86 | 49.20 | 3,016,762 | +0.35(+0.72%) |
Apr 12, 2024 | 49.48 | 49.77 | 48.52 | 48.85 | 3,949,970 | -1.25(-2.50%) |
Apr 11, 2024 | 48.92 | 50.40 | 48.90 | 50.10 | 5,528,992 | +1.35(+2.77%) |
Apr 10, 2024 | 49.23 | 49.92 | 48.42 | 48.75 | 2,536,358 | -0.25(-0.51%) |
Apr 09, 2024 | 48.73 | 49.01 | 48.36 | 49.00 | 3,319,682 | +0.18(+0.37%) |
Apr 08, 2024 | 48.43 | 49.37 | 48.12 | 48.82 | 4,058,522 | +0.68(+1.41%) |
Apr 05, 2024 | 48.47 | 48.47 | 47.65 | 48.14 | 2,136,548 | +0.15(+0.31%) |
Apr 04, 2024 | 49.48 | 49.72 | 47.84 | 47.99 | 3,160,297 | -1.39(-2.81%) |
Apr 03, 2024 | 48.52 | 49.62 | 48.27 | 49.38 | 4,338,977 | +0.47(+0.96%) |
Apr 02, 2024 | 47.66 | 49.22 | 47.66 | 48.91 | 6,996,452 | +1.95(+4.15%) |