Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 50.50 | 51.09 | 50.43 | 51.00 | 3,872,517 | +0.66(+1.31%) |
May 09, 2024 | 49.77 | 50.40 | 49.70 | 50.34 | 3,981,103 | +0.65(+1.31%) |
May 08, 2024 | 49.76 | 49.94 | 49.59 | 49.69 | 3,847,089 | -0.38(-0.76%) |
May 07, 2024 | 49.59 | 50.27 | 49.59 | 50.07 | 4,695,800 | +0.69(+1.40%) |
May 06, 2024 | 49.81 | 50.16 | 49.24 | 49.38 | 5,810,080 | -0.27(-0.54%) |
May 03, 2024 | 49.60 | 50.26 | 49.37 | 49.65 | 6,896,736 | +0.26(+0.53%) |
May 02, 2024 | 49.32 | 50.86 | 48.52 | 49.39 | 10,828,810 | -1.67(-3.27%) |
May 01, 2024 | 51.69 | 52.48 | 51.04 | 51.06 | 8,322,729 | -0.48(-0.93%) |
Apr 30, 2024 | 52.63 | 52.88 | 51.44 | 51.54 | 6,712,782 | -1.21(-2.29%) |
Apr 29, 2024 | 52.16 | 52.88 | 52.13 | 52.75 | 6,012,631 | +0.73(+1.40%) |
Apr 26, 2024 | 51.30 | 52.19 | 51.20 | 52.02 | 4,985,671 | +0.68(+1.32%) |
Apr 25, 2024 | 50.66 | 51.49 | 50.56 | 51.34 | 4,461,099 | +0.16(+0.31%) |
Apr 24, 2024 | 51.17 | 51.60 | 50.78 | 51.18 | 5,088,673 | -0.07(-0.14%) |
Apr 23, 2024 | 51.01 | 51.50 | 50.70 | 51.25 | 4,522,815 | +0.31(+0.61%) |
Apr 22, 2024 | 50.63 | 51.15 | 50.39 | 50.94 | 4,140,792 | +0.55(+1.09%) |
Apr 19, 2024 | 50.23 | 51.02 | 50.00 | 50.39 | 4,296,246 | +0.44(+0.88%) |
Apr 18, 2024 | 51.33 | 51.41 | 49.93 | 49.95 | 7,589,786 | +0.50(+1.01%) |
Apr 17, 2024 | 50.59 | 50.69 | 49.41 | 49.45 | 4,319,943 | -0.80(-1.59%) |
Apr 16, 2024 | 50.63 | 50.75 | 49.87 | 50.25 | 5,161,451 | -0.64(-1.26%) |
Apr 15, 2024 | 51.62 | 51.90 | 50.73 | 50.89 | 3,878,573 | -0.42(-0.82%) |
Apr 12, 2024 | 51.71 | 51.99 | 51.05 | 51.31 | 4,246,782 | -0.58(-1.12%) |
Apr 11, 2024 | 52.60 | 52.65 | 51.81 | 51.89 | 3,650,869 | -0.57(-1.09%) |
Apr 10, 2024 | 51.96 | 52.54 | 51.90 | 52.46 | 4,901,303 | +0.50(+0.96%) |
Apr 09, 2024 | 51.80 | 52.01 | 51.51 | 51.96 | 3,566,682 | +0.38(+0.74%) |
Apr 08, 2024 | 52.03 | 52.47 | 51.48 | 51.58 | 3,975,590 | -0.48(-0.92%) |
Apr 05, 2024 | 51.42 | 52.13 | 51.42 | 52.06 | 5,326,600 | +0.66(+1.28%) |
Apr 04, 2024 | 52.41 | 52.82 | 51.33 | 51.40 | 4,702,915 | -0.45(-0.87%) |
Apr 03, 2024 | 51.75 | 52.27 | 51.52 | 51.85 | 4,458,972 | -0.01(-0.02%) |
Apr 02, 2024 | 52.08 | 52.39 | 51.81 | 51.86 | 4,449,500 | -0.41(-0.78%) |