Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 52.50 | 52.98 | 52.32 | 52.94 | 1,223,010 | +0.59(+1.13%) |
May 16, 2024 | 52.80 | 52.82 | 52.32 | 52.35 | 1,807,383 | -0.53(-1.00%) |
May 15, 2024 | 52.12 | 52.89 | 51.88 | 52.88 | 2,842,164 | +1.22(+2.36%) |
May 14, 2024 | 51.33 | 51.73 | 51.26 | 51.66 | 4,814,610 | +0.56(+1.10%) |
May 13, 2024 | 51.50 | 51.59 | 51.09 | 51.10 | 3,507,645 | -0.24(-0.46%) |
May 10, 2024 | 51.43 | 51.54 | 51.25 | 51.34 | 3,026,886 | -0.06(-0.12%) |
May 09, 2024 | 51.70 | 51.82 | 51.39 | 51.40 | 3,553,503 | -0.11(-0.21%) |
May 08, 2024 | 51.69 | 51.75 | 51.35 | 51.51 | 3,356,956 | +0.19(+0.37%) |
May 07, 2024 | 51.22 | 51.77 | 51.03 | 51.32 | 3,803,615 | +0.22(+0.43%) |
May 06, 2024 | 50.80 | 51.18 | 50.71 | 51.10 | 2,399,722 | +0.24(+0.47%) |
May 03, 2024 | 51.24 | 51.49 | 50.66 | 50.86 | 2,984,157 | +0.05(+0.10%) |
May 02, 2024 | 49.79 | 51.13 | 49.79 | 50.81 | 4,367,294 | +3.19(+6.70%) |
May 01, 2024 | 47.64 | 48.10 | 47.41 | 47.62 | 1,265,651 | -0.06(-0.13%) |
Apr 30, 2024 | 48.04 | 48.38 | 47.65 | 47.68 | 1,710,791 | -0.58(-1.19%) |
Apr 29, 2024 | 47.90 | 48.26 | 47.77 | 48.26 | 2,115,285 | +1.28(+2.73%) |
Apr 26, 2024 | 47.05 | 47.45 | 46.85 | 46.97 | 1,834,239 | +0.44(+0.94%) |
Apr 25, 2024 | 46.59 | 46.87 | 46.14 | 46.54 | 2,326,733 | -0.67(-1.41%) |
Apr 24, 2024 | 46.97 | 47.25 | 46.71 | 47.20 | 1,957,616 | +0.38(+0.81%) |
Apr 23, 2024 | 47.70 | 47.97 | 46.81 | 46.82 | 2,124,619 | -0.96(-2.02%) |
Apr 22, 2024 | 47.95 | 48.20 | 47.69 | 47.79 | 1,559,839 | +0.08(+0.17%) |
Apr 19, 2024 | 47.76 | 48.10 | 47.52 | 47.71 | 1,812,979 | +0.42(+0.88%) |
Apr 18, 2024 | 47.48 | 47.73 | 47.09 | 47.29 | 1,609,898 | +0.34(+0.72%) |
Apr 17, 2024 | 47.74 | 47.77 | 46.90 | 46.95 | 2,384,104 | +0.02(+0.04%) |
Apr 16, 2024 | 46.96 | 47.10 | 46.53 | 46.93 | 1,715,612 | -0.29(-0.61%) |
Apr 15, 2024 | 48.87 | 49.27 | 46.97 | 47.22 | 1,833,923 | -0.49(-1.02%) |
Apr 12, 2024 | 48.47 | 48.81 | 47.51 | 47.71 | 2,857,814 | -1.14(-2.34%) |
Apr 11, 2024 | 48.72 | 49.26 | 48.64 | 48.85 | 1,283,289 | +0.04(+0.08%) |
Apr 10, 2024 | 48.31 | 48.91 | 48.16 | 48.81 | 1,367,082 | -0.05(-0.10%) |
Apr 09, 2024 | 48.91 | 49.10 | 48.79 | 48.86 | 1,487,986 | -0.10(-0.20%) |
Apr 08, 2024 | 48.89 | 48.97 | 48.70 | 48.96 | 1,608,385 | +0.35(+0.72%) |
Apr 05, 2024 | 48.28 | 48.82 | 48.25 | 48.61 | 1,220,770 | +0.06(+0.12%) |
Apr 04, 2024 | 49.01 | 49.22 | 48.49 | 48.55 | 3,413,057 | -0.06(-0.12%) |
Apr 03, 2024 | 48.89 | 49.12 | 48.49 | 48.61 | 2,656,487 | -0.37(-0.75%) |
Apr 02, 2024 | 48.75 | 49.13 | 48.36 | 48.98 | 2,193,206 | -0.07(-0.14%) |
Apr 01, 2024 | 48.96 | 49.11 | 48.60 | 49.05 | 2,291,657 | -0.11(-0.22%) |
Mar 28, 2024 | 48.59 | 49.22 | 49.09 | 49.16 | 1,990,003 | +0.25(+0.51%) |
Mar 27, 2024 | 48.99 | 49.21 | 48.19 | 48.91 | 3,806,150 | -0.14(-0.28%) |
Mar 26, 2024 | 48.77 | 49.38 | 48.53 | 49.05 | 3,542,541 | +0.65(+1.33%) |
Mar 25, 2024 | 48.39 | 48.77 | 48.19 | 48.40 | 1,970,355 | +0.47(+0.97%) |
Mar 22, 2024 | 48.65 | 48.65 | 47.92 | 47.94 | 1,749,779 | -0.61(-1.25%) |
Mar 21, 2024 | 49.25 | 49.35 | 48.24 | 48.54 | 1,521,043 | -0.61(-1.23%) |
Mar 20, 2024 | 48.58 | 49.37 | 48.47 | 49.15 | 1,469,354 | +0.39(+0.80%) |
Mar 19, 2024 | 48.18 | 48.91 | 48.14 | 48.76 | 1,854,985 | +0.66(+1.36%) |
Mar 18, 2024 | 47.96 | 48.19 | 47.56 | 48.11 | 1,800,410 | -0.21(-0.43%) |
Mar 15, 2024 | 48.02 | 48.67 | 47.99 | 48.32 | 6,206,753 | +0.67(+1.40%) |
Mar 14, 2024 | 46.96 | 47.69 | 46.85 | 47.65 | 2,280,000 | +1.02(+2.20%) |
Mar 13, 2024 | 46.69 | 47.08 | 46.35 | 46.63 | 1,781,584 | -0.01(-0.02%) |
Mar 12, 2024 | 46.06 | 46.95 | 45.80 | 46.64 | 2,681,304 | +0.57(+1.23%) |
Mar 11, 2024 | 45.03 | 46.33 | 44.98 | 46.07 | 1,464,007 | +0.78(+1.71%) |
Mar 08, 2024 | 45.55 | 45.71 | 45.19 | 45.29 | 1,740,835 | +0.23(+0.51%) |
Mar 07, 2024 | 44.66 | 45.18 | 44.59 | 45.06 | 1,565,908 | +1.08(+2.46%) |
Mar 06, 2024 | 44.74 | 44.77 | 43.77 | 43.98 | 1,982,709 | -0.84(-1.86%) |
Mar 05, 2024 | 44.65 | 45.13 | 44.49 | 44.82 | 1,113,283 | +0.11(+0.24%) |
Mar 04, 2024 | 45.03 | 45.22 | 44.69 | 44.71 | 1,488,798 | -0.05(-0.11%) |