Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 48.00 | 48.18 | 47.76 | 47.86 | 313,386 | -0.08(-0.17%) |
May 16, 2024 | 48.43 | 48.59 | 47.91 | 47.94 | 529,223 | -0.64(-1.32%) |
May 15, 2024 | 49.00 | 49.10 | 48.08 | 48.58 | 296,370 | +0.22(+0.45%) |
May 14, 2024 | 48.13 | 48.44 | 47.70 | 48.36 | 385,583 | +0.94(+1.98%) |
May 13, 2024 | 48.20 | 48.25 | 47.35 | 47.42 | 396,759 | -0.33(-0.69%) |
May 10, 2024 | 47.71 | 47.90 | 46.89 | 47.75 | 475,043 | -0.01(-0.02%) |
May 09, 2024 | 48.10 | 48.10 | 47.66 | 47.76 | 556,679 | -0.20(-0.42%) |
May 08, 2024 | 47.64 | 48.23 | 47.64 | 47.96 | 365,677 | -0.32(-0.66%) |
May 07, 2024 | 48.75 | 49.07 | 48.25 | 48.28 | 479,466 | -0.31(-0.64%) |
May 06, 2024 | 48.28 | 48.68 | 47.69 | 48.59 | 341,945 | +1.02(+2.14%) |
May 03, 2024 | 47.95 | 48.34 | 47.43 | 47.57 | 285,455 | +0.39(+0.83%) |
May 02, 2024 | 46.75 | 47.25 | 46.52 | 47.18 | 354,297 | +0.87(+1.88%) |
May 01, 2024 | 45.77 | 47.31 | 45.75 | 46.31 | 463,780 | +0.92(+2.03%) |
Apr 30, 2024 | 46.05 | 46.52 | 45.35 | 45.39 | 312,877 | -1.16(-2.49%) |
Apr 29, 2024 | 46.76 | 47.19 | 46.45 | 46.55 | 576,260 | -0.19(-0.41%) |
Apr 26, 2024 | 46.44 | 47.28 | 46.21 | 46.74 | 666,278 | +0.56(+1.21%) |
Apr 25, 2024 | 45.97 | 46.34 | 45.43 | 46.18 | 555,993 | -0.29(-0.62%) |
Apr 24, 2024 | 45.48 | 46.62 | 45.48 | 46.47 | 516,436 | +0.47(+1.02%) |
Apr 23, 2024 | 45.07 | 46.45 | 44.38 | 46.00 | 395,028 | +0.72(+1.59%) |
Apr 22, 2024 | 44.55 | 45.45 | 44.18 | 45.28 | 522,048 | +1.01(+2.28%) |
Apr 19, 2024 | 42.58 | 44.32 | 42.51 | 44.27 | 601,286 | +1.54(+3.60%) |
Apr 18, 2024 | 42.77 | 43.36 | 42.51 | 42.73 | 652,438 | +0.07(+0.16%) |
Apr 17, 2024 | 43.99 | 44.06 | 42.38 | 42.66 | 1,097,614 | +0.65(+1.55%) |
Apr 16, 2024 | 42.01 | 42.55 | 41.56 | 42.01 | 559,439 | -0.59(-1.38%) |
Apr 15, 2024 | 42.79 | 43.30 | 42.00 | 42.60 | 687,631 | +0.04(+0.09%) |
Apr 12, 2024 | 42.56 | 43.25 | 42.21 | 42.56 | 343,276 | -0.59(-1.37%) |
Apr 11, 2024 | 43.21 | 43.35 | 42.12 | 43.15 | 445,780 | +0.15(+0.35%) |
Apr 10, 2024 | 43.85 | 43.88 | 42.28 | 43.00 | 598,959 | -2.07(-4.59%) |
Apr 09, 2024 | 44.79 | 45.26 | 44.05 | 45.07 | 363,404 | +0.57(+1.28%) |
Apr 08, 2024 | 43.68 | 44.69 | 43.68 | 44.50 | 329,440 | +0.61(+1.39%) |
Apr 05, 2024 | 43.54 | 44.00 | 43.06 | 43.89 | 408,125 | +0.14(+0.32%) |
Apr 04, 2024 | 44.49 | 44.92 | 43.33 | 43.75 | 627,095 | -0.20(-0.46%) |
Apr 03, 2024 | 43.86 | 44.43 | 43.79 | 43.95 | 492,928 | -0.31(-0.70%) |
Apr 02, 2024 | 44.33 | 45.75 | 44.08 | 44.26 | 477,825 | -0.65(-1.45%) |