Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 49.22 | 49.31 | 49.12 | 49.21 | 1,260,082 | +0.20(+0.41%) |
May 23, 2024 | 49.72 | 49.72 | 48.98 | 49.01 | 1,878,986 | -0.71(-1.43%) |
May 22, 2024 | 49.75 | 49.92 | 49.60 | 49.72 | 1,333,477 | -0.15(-0.30%) |
May 21, 2024 | 49.81 | 49.89 | 49.72 | 49.87 | 1,511,740 | +0.06(+0.12%) |
May 20, 2024 | 50.08 | 50.09 | 49.77 | 49.81 | 1,635,359 | -0.28(-0.56%) |
May 17, 2024 | 49.98 | 50.09 | 49.87 | 50.09 | 1,600,957 | +0.14(+0.28%) |
May 16, 2024 | 49.96 | 50.08 | 49.88 | 49.95 | 1,770,065 | +0.06(+0.12%) |
May 15, 2024 | 49.77 | 49.93 | 49.69 | 49.89 | 2,386,743 | +0.36(+0.73%) |
May 14, 2024 | 49.51 | 49.62 | 49.33 | 49.53 | 2,015,687 | +0.13(+0.26%) |
May 13, 2024 | 49.53 | 49.70 | 49.35 | 49.40 | 1,559,606 | -0.02(-0.04%) |
May 10, 2024 | 49.42 | 49.46 | 49.33 | 49.42 | 1,490,405 | +0.14(+0.28%) |
May 09, 2024 | 48.87 | 49.28 | 48.84 | 49.28 | 3,262,539 | +0.43(+0.88%) |
May 08, 2024 | 48.71 | 48.91 | 48.66 | 48.85 | 1,506,121 | +0.05(+0.10%) |
May 07, 2024 | 48.74 | 48.88 | 48.73 | 48.80 | 1,512,136 | +0.17(+0.35%) |
May 06, 2024 | 48.61 | 48.68 | 48.45 | 48.63 | 1,982,263 | +0.26(+0.54%) |
May 03, 2024 | 48.44 | 48.48 | 48.10 | 48.37 | 2,758,461 | +0.25(+0.52%) |
May 02, 2024 | 48.18 | 48.20 | 47.74 | 48.12 | 2,097,038 | +0.26(+0.54%) |
May 01, 2024 | 47.86 | 48.37 | 47.75 | 47.86 | 4,709,428 | -0.10(-0.21%) |
Apr 30, 2024 | 48.33 | 48.39 | 47.95 | 47.96 | 1,615,873 | -0.57(-1.17%) |
Apr 29, 2024 | 48.36 | 48.58 | 48.33 | 48.53 | 1,351,078 | +0.22(+0.46%) |
Apr 26, 2024 | 48.21 | 48.45 | 48.14 | 48.31 | 1,572,295 | -0.11(-0.23%) |
Apr 25, 2024 | 48.37 | 48.50 | 48.02 | 48.42 | 2,578,040 | -0.12(-0.25%) |
Apr 24, 2024 | 48.37 | 48.61 | 48.28 | 48.54 | 1,868,051 | -0.02(-0.04%) |
Apr 23, 2024 | 48.37 | 48.63 | 48.28 | 48.56 | 1,527,810 | +0.35(+0.73%) |
Apr 22, 2024 | 48.00 | 48.45 | 47.80 | 48.21 | 3,051,951 | +0.37(+0.77%) |
Apr 19, 2024 | 47.58 | 47.90 | 47.56 | 47.84 | 3,008,150 | +0.38(+0.80%) |
Apr 18, 2024 | 47.55 | 47.73 | 47.34 | 47.46 | 1,990,964 | +0.09(+0.19%) |
Apr 17, 2024 | 47.58 | 47.65 | 47.22 | 47.37 | 2,222,298 | -0.04(-0.08%) |
Apr 16, 2024 | 47.71 | 47.73 | 47.30 | 47.41 | 3,099,202 | -0.23(-0.48%) |
Apr 15, 2024 | 48.35 | 48.44 | 47.50 | 47.64 | 3,372,642 | -0.26(-0.54%) |
Apr 12, 2024 | 48.37 | 48.44 | 47.75 | 47.90 | 2,436,564 | -0.71(-1.46%) |
Apr 11, 2024 | 48.87 | 48.87 | 48.34 | 48.61 | 2,019,841 | -0.12(-0.25%) |
Apr 10, 2024 | 48.86 | 48.98 | 48.51 | 48.73 | 2,712,323 | -0.67(-1.36%) |
Apr 09, 2024 | 49.39 | 49.46 | 49.01 | 49.40 | 2,177,941 | +0.12(+0.24%) |
Apr 08, 2024 | 49.24 | 49.38 | 49.20 | 49.28 | 1,608,559 | +0.05(+0.10%) |
Apr 05, 2024 | 48.95 | 49.35 | 48.86 | 49.23 | 1,804,065 | +0.28(+0.57%) |
Apr 04, 2024 | 49.71 | 49.78 | 48.84 | 48.95 | 2,740,126 | -0.43(-0.87%) |
Apr 03, 2024 | 49.43 | 49.57 | 49.26 | 49.38 | 2,515,325 | -0.09(-0.18%) |
Apr 02, 2024 | 49.60 | 49.61 | 49.34 | 49.47 | 2,041,691 | -0.32(-0.64%) |