Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 51.89 | 51.89 | 51.16 | 51.21 | 1,087,617 | -0.62(-1.20%) |
May 17, 2024 | 51.43 | 51.84 | 51.43 | 51.83 | 2,138,305 | +0.45(+0.88%) |
May 16, 2024 | 51.16 | 51.55 | 51.16 | 51.38 | 1,244,149 | +0.36(+0.71%) |
May 15, 2024 | 51.19 | 51.27 | 50.86 | 51.02 | 701,089 | -0.05(-0.10%) |
May 14, 2024 | 51.04 | 51.25 | 50.91 | 51.07 | 668,822 | +0.16(+0.31%) |
May 13, 2024 | 51.36 | 51.49 | 50.89 | 50.91 | 863,141 | -0.36(-0.70%) |
May 10, 2024 | 51.26 | 51.40 | 51.11 | 51.27 | 492,764 | +0.11(+0.22%) |
May 09, 2024 | 50.73 | 51.20 | 50.66 | 51.16 | 402,652 | +0.36(+0.71%) |
May 08, 2024 | 50.61 | 50.90 | 50.58 | 50.80 | 685,579 | +0.09(+0.18%) |
May 07, 2024 | 50.67 | 50.84 | 50.50 | 50.71 | 645,884 | +0.33(+0.66%) |
May 06, 2024 | 49.73 | 50.40 | 49.73 | 50.38 | 673,728 | +0.90(+1.82%) |
May 03, 2024 | 49.51 | 49.58 | 48.90 | 49.48 | 1,224,484 | +0.19(+0.39%) |
May 02, 2024 | 49.55 | 49.55 | 48.91 | 49.29 | 1,180,434 | +0.14(+0.28%) |
May 01, 2024 | 48.55 | 49.62 | 48.55 | 49.15 | 1,459,594 | +0.57(+1.17%) |
Apr 30, 2024 | 48.51 | 48.73 | 48.47 | 48.58 | 1,492,413 | -0.21(-0.43%) |
Apr 29, 2024 | 48.63 | 48.92 | 48.63 | 48.79 | 688,667 | +0.26(+0.54%) |
Apr 26, 2024 | 49.09 | 49.09 | 48.37 | 48.53 | 2,028,302 | -0.77(-1.56%) |
Apr 25, 2024 | 49.48 | 49.51 | 48.95 | 49.30 | 1,442,611 | -0.37(-0.74%) |
Apr 24, 2024 | 49.57 | 49.78 | 49.50 | 49.67 | 949,275 | -0.08(-0.16%) |
Apr 23, 2024 | 49.61 | 49.90 | 49.52 | 49.75 | 1,566,313 | +0.29(+0.59%) |
Apr 22, 2024 | 49.32 | 49.73 | 49.07 | 49.46 | 1,663,454 | +0.38(+0.77%) |
Apr 19, 2024 | 48.38 | 49.14 | 48.38 | 49.08 | 1,329,558 | +0.80(+1.66%) |
Apr 18, 2024 | 47.88 | 48.49 | 47.88 | 48.28 | 581,553 | +0.56(+1.17%) |
Apr 17, 2024 | 48.07 | 48.12 | 47.65 | 47.72 | 821,506 | -0.35(-0.73%) |
Apr 16, 2024 | 47.96 | 48.29 | 47.73 | 48.07 | 854,650 | +0.13(+0.27%) |
Apr 15, 2024 | 48.75 | 48.92 | 47.84 | 47.94 | 968,678 | -0.38(-0.79%) |
Apr 12, 2024 | 48.31 | 48.77 | 48.14 | 48.32 | 1,373,975 | -0.11(-0.23%) |
Apr 11, 2024 | 49.63 | 49.63 | 48.43 | 48.43 | 1,958,930 | -1.35(-2.71%) |
Apr 10, 2024 | 49.75 | 50.04 | 49.55 | 49.78 | 1,140,965 | -0.33(-0.66%) |
Apr 09, 2024 | 51.12 | 51.15 | 49.99 | 50.11 | 712,352 | -0.85(-1.67%) |
Apr 08, 2024 | 51.07 | 51.22 | 50.87 | 50.96 | 816,714 | -0.04(-0.08%) |
Apr 05, 2024 | 50.71 | 51.15 | 50.64 | 51.00 | 685,828 | +0.42(+0.83%) |
Apr 04, 2024 | 51.45 | 51.53 | 50.48 | 50.58 | 622,187 | -0.59(-1.15%) |
Apr 03, 2024 | 51.05 | 51.38 | 51.05 | 51.17 | 600,701 | +0.00(+0.00%) |
Apr 02, 2024 | 51.53 | 51.73 | 51.11 | 51.17 | 521,619 | -0.47(-0.91%) |