Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 50.04 | 50.43 | 50.02 | 50.10 | 56,807 | -0.17(-0.34%) |
May 20, 2024 | 50.22 | 50.73 | 49.87 | 50.27 | 100,281 | -0.10(-0.20%) |
May 17, 2024 | 50.17 | 51.06 | 49.85 | 50.37 | 141,694 | +0.45(+0.90%) |
May 16, 2024 | 49.61 | 50.02 | 49.61 | 49.92 | 81,562 | +0.35(+0.71%) |
May 15, 2024 | 49.99 | 50.03 | 49.09 | 49.57 | 76,389 | +0.27(+0.55%) |
May 14, 2024 | 49.88 | 50.05 | 48.95 | 49.30 | 69,298 | -0.33(-0.66%) |
May 13, 2024 | 50.17 | 50.31 | 49.57 | 49.63 | 107,851 | -0.39(-0.78%) |
May 10, 2024 | 50.26 | 50.29 | 49.40 | 50.02 | 124,693 | -0.34(-0.68%) |
May 09, 2024 | 49.48 | 50.40 | 49.48 | 50.36 | 189,035 | +0.87(+1.76%) |
May 08, 2024 | 48.89 | 49.60 | 48.66 | 49.49 | 58,929 | +0.16(+0.32%) |
May 07, 2024 | 49.48 | 49.65 | 49.28 | 49.33 | 102,212 | +0.01(+0.02%) |
May 06, 2024 | 49.34 | 49.71 | 49.26 | 49.32 | 120,897 | +0.04(+0.08%) |
May 03, 2024 | 48.83 | 49.34 | 48.34 | 49.28 | 96,908 | +1.16(+2.41%) |
May 02, 2024 | 47.50 | 48.29 | 47.39 | 48.12 | 86,042 | +0.88(+1.87%) |
May 01, 2024 | 46.28 | 47.85 | 46.28 | 47.24 | 102,047 | +1.11(+2.41%) |
Apr 30, 2024 | 46.51 | 46.82 | 46.11 | 46.13 | 83,740 | -0.91(-1.94%) |
Apr 29, 2024 | 47.35 | 47.36 | 46.89 | 47.04 | 87,098 | +0.03(+0.06%) |
Apr 26, 2024 | 46.81 | 47.38 | 46.81 | 47.01 | 152,891 | +0.23(+0.49%) |
Apr 25, 2024 | 46.98 | 47.23 | 46.31 | 46.78 | 127,978 | -0.64(-1.36%) |
Apr 24, 2024 | 46.88 | 47.54 | 46.69 | 47.43 | 140,882 | +0.10(+0.21%) |
Apr 23, 2024 | 46.90 | 47.76 | 46.90 | 47.33 | 130,214 | +0.39(+0.82%) |
Apr 22, 2024 | 46.20 | 47.02 | 46.07 | 46.94 | 169,283 | +0.58(+1.26%) |
Apr 19, 2024 | 44.78 | 46.40 | 44.70 | 46.36 | 170,663 | +1.22(+2.70%) |
Apr 18, 2024 | 44.80 | 46.05 | 44.80 | 45.14 | 181,317 | +0.05(+0.11%) |
Apr 17, 2024 | 44.91 | 45.57 | 44.91 | 45.09 | 112,832 | -0.12(-0.26%) |
Apr 16, 2024 | 45.64 | 45.65 | 44.80 | 45.21 | 119,879 | -0.82(-1.79%) |
Apr 15, 2024 | 46.32 | 46.77 | 45.54 | 46.03 | 81,924 | -0.17(-0.36%) |
Apr 12, 2024 | 46.34 | 46.75 | 46.01 | 46.20 | 65,393 | -0.48(-1.02%) |
Apr 11, 2024 | 46.46 | 46.88 | 46.12 | 46.67 | 97,523 | +0.28(+0.60%) |
Apr 10, 2024 | 47.25 | 47.25 | 45.74 | 46.40 | 167,863 | -1.96(-4.06%) |
Apr 09, 2024 | 48.07 | 48.50 | 47.96 | 48.36 | 77,888 | +0.56(+1.18%) |
Apr 08, 2024 | 47.30 | 48.06 | 47.30 | 47.79 | 71,731 | +0.69(+1.47%) |
Apr 05, 2024 | 46.74 | 47.37 | 46.62 | 47.10 | 120,558 | +0.14(+0.30%) |
Apr 04, 2024 | 47.55 | 48.02 | 46.83 | 46.96 | 242,519 | -0.11(-0.23%) |
Apr 03, 2024 | 46.48 | 47.17 | 46.48 | 47.07 | 140,447 | +0.18(+0.38%) |
Apr 02, 2024 | 46.96 | 47.13 | 46.15 | 46.89 | 140,741 | -0.55(-1.15%) |