Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 48.20 | 48.20 | 47.29 | 47.43 | 38,197 | -0.04(-0.08%) |
May 21, 2024 | 47.57 | 47.76 | 47.21 | 47.47 | 19,788 | -0.76(-1.58%) |
May 20, 2024 | 48.30 | 48.60 | 48.04 | 48.23 | 33,402 | +0.08(+0.17%) |
May 17, 2024 | 47.50 | 48.17 | 47.41 | 48.15 | 64,358 | +0.98(+2.08%) |
May 16, 2024 | 46.76 | 47.41 | 46.71 | 47.17 | 52,078 | +0.03(+0.06%) |
May 15, 2024 | 48.20 | 48.20 | 46.84 | 47.14 | 230,082 | -1.73(-3.54%) |
May 14, 2024 | 49.11 | 49.37 | 48.75 | 48.87 | 56,200 | -0.42(-0.85%) |
May 13, 2024 | 49.18 | 49.55 | 49.00 | 49.29 | 114,004 | -0.61(-1.22%) |
May 10, 2024 | 49.57 | 50.00 | 49.46 | 49.90 | 27,615 | +0.85(+1.73%) |
May 09, 2024 | 50.20 | 50.36 | 48.88 | 49.05 | 54,343 | -0.52(-1.05%) |
May 08, 2024 | 49.11 | 49.62 | 49.11 | 49.57 | 48,519 | +0.61(+1.25%) |
May 07, 2024 | 49.50 | 49.50 | 48.28 | 48.96 | 391,009 | -1.17(-2.33%) |
May 06, 2024 | 50.79 | 51.05 | 50.11 | 50.13 | 78,261 | -1.10(-2.15%) |
May 03, 2024 | 51.24 | 52.42 | 50.82 | 51.23 | 110,164 | -1.32(-2.51%) |
May 02, 2024 | 53.59 | 54.21 | 52.50 | 52.55 | 66,948 | -0.64(-1.20%) |
May 01, 2024 | 53.54 | 53.87 | 52.41 | 53.19 | 207,719 | -1.05(-1.94%) |
Apr 30, 2024 | 53.77 | 54.50 | 53.58 | 54.24 | 184,392 | +1.17(+2.20%) |
Apr 29, 2024 | 54.25 | 54.25 | 52.92 | 53.07 | 111,739 | -1.36(-2.50%) |
Apr 26, 2024 | 54.60 | 54.69 | 53.77 | 54.43 | 52,250 | -0.87(-1.57%) |
Apr 25, 2024 | 55.16 | 55.43 | 54.36 | 55.30 | 89,130 | +1.94(+3.64%) |
Apr 24, 2024 | 52.84 | 53.76 | 52.71 | 53.36 | 35,608 | +1.30(+2.49%) |
Apr 23, 2024 | 52.85 | 52.85 | 51.12 | 52.06 | 113,210 | -0.22(-0.42%) |
Apr 22, 2024 | 53.32 | 53.32 | 52.18 | 52.28 | 31,788 | -0.34(-0.64%) |
Apr 19, 2024 | 52.19 | 53.06 | 52.08 | 52.62 | 106,971 | -0.23(-0.43%) |
Apr 18, 2024 | 52.73 | 53.29 | 52.37 | 52.85 | 59,021 | +0.01(+0.02%) |
Apr 17, 2024 | 54.07 | 54.58 | 52.48 | 52.84 | 131,033 | -1.93(-3.52%) |
Apr 16, 2024 | 54.70 | 55.39 | 54.12 | 54.77 | 444,466 | +0.70(+1.29%) |
Apr 15, 2024 | 52.67 | 54.88 | 52.59 | 54.07 | 310,040 | +3.11(+6.11%) |
Apr 12, 2024 | 50.93 | 51.08 | 50.09 | 50.96 | 233,243 | -0.93(-1.79%) |
Apr 11, 2024 | 50.98 | 52.27 | 50.65 | 51.88 | 90,064 | +1.19(+2.34%) |
Apr 10, 2024 | 48.52 | 51.09 | 48.39 | 50.70 | 164,208 | +3.30(+6.97%) |
Apr 09, 2024 | 47.82 | 48.14 | 47.28 | 47.39 | 67,445 | -1.58(-3.22%) |
Apr 08, 2024 | 49.39 | 49.42 | 48.66 | 48.97 | 126,610 | -0.02(-0.04%) |
Apr 05, 2024 | 48.10 | 48.99 | 47.83 | 48.99 | 64,420 | +2.12(+4.51%) |
Apr 04, 2024 | 47.38 | 47.93 | 46.84 | 46.87 | 29,617 | -1.25(-2.59%) |
Apr 03, 2024 | 49.33 | 49.33 | 48.05 | 48.12 | 32,546 | +0.09(+0.19%) |
Apr 02, 2024 | 48.54 | 48.95 | 47.77 | 48.03 | 60,689 | +1.00(+2.12%) |