Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 52.71 | 53.00 | 52.63 | 52.95 | 85,730 | +0.67(+1.28%) |
May 09, 2024 | 52.12 | 52.28 | 51.96 | 52.28 | 96,810 | +0.08(+0.15%) |
May 08, 2024 | 51.82 | 52.31 | 51.75 | 52.20 | 89,591 | +0.51(+0.99%) |
May 07, 2024 | 52.20 | 52.28 | 51.59 | 51.69 | 168,242 | +0.49(+0.96%) |
May 06, 2024 | 51.30 | 51.35 | 51.00 | 51.20 | 74,129 | +0.13(+0.25%) |
May 03, 2024 | 51.36 | 51.67 | 50.97 | 51.07 | 136,066 | +0.55(+1.09%) |
May 02, 2024 | 50.38 | 50.64 | 50.07 | 50.52 | 103,700 | +0.28(+0.56%) |
May 01, 2024 | 50.56 | 50.94 | 50.20 | 50.24 | 90,540 | -0.11(-0.22%) |
Apr 30, 2024 | 51.29 | 51.36 | 50.33 | 50.35 | 142,889 | -1.22(-2.37%) |
Apr 29, 2024 | 51.35 | 51.57 | 51.26 | 51.57 | 134,432 | +0.63(+1.24%) |
Apr 26, 2024 | 50.65 | 51.25 | 50.55 | 50.94 | 425,200 | +0.83(+1.66%) |
Apr 25, 2024 | 49.44 | 50.14 | 49.11 | 50.11 | 366,131 | -0.14(-0.28%) |
Apr 24, 2024 | 49.72 | 50.28 | 49.67 | 50.25 | 276,980 | +0.62(+1.25%) |
Apr 23, 2024 | 49.66 | 49.85 | 49.52 | 49.63 | 249,782 | +0.50(+1.02%) |
Apr 22, 2024 | 49.32 | 49.32 | 48.72 | 49.13 | 233,371 | +0.95(+1.97%) |
Apr 19, 2024 | 48.17 | 48.54 | 47.95 | 48.18 | 438,940 | +0.07(+0.15%) |
Apr 18, 2024 | 47.91 | 48.27 | 47.60 | 48.11 | 366,767 | +0.34(+0.71%) |
Apr 17, 2024 | 47.40 | 48.08 | 47.18 | 47.77 | 287,641 | +0.55(+1.16%) |
Apr 16, 2024 | 46.78 | 47.42 | 46.63 | 47.22 | 478,237 | -0.15(-0.32%) |
Apr 15, 2024 | 48.11 | 48.35 | 47.33 | 47.37 | 487,227 | -0.12(-0.25%) |
Apr 12, 2024 | 47.77 | 47.99 | 47.36 | 47.49 | 673,651 | -0.90(-1.86%) |
Apr 11, 2024 | 47.84 | 48.41 | 47.33 | 48.39 | 500,553 | +0.86(+1.81%) |
Apr 10, 2024 | 47.48 | 47.68 | 47.18 | 47.53 | 390,994 | -0.40(-0.83%) |
Apr 09, 2024 | 47.23 | 47.93 | 47.23 | 47.93 | 393,816 | +1.16(+2.48%) |
Apr 08, 2024 | 46.04 | 46.97 | 46.04 | 46.77 | 428,535 | +0.80(+1.74%) |
Apr 05, 2024 | 45.75 | 46.01 | 45.45 | 45.97 | 135,260 | -0.26(-0.56%) |
Apr 04, 2024 | 46.99 | 47.00 | 46.20 | 46.23 | 75,994 | -0.46(-0.99%) |
Apr 03, 2024 | 46.29 | 46.79 | 46.24 | 46.69 | 83,397 | +0.32(+0.69%) |
Apr 02, 2024 | 46.32 | 46.54 | 46.14 | 46.37 | 77,374 | -0.77(-1.63%) |