Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 47.84 | 47.84 | 47.06 | 47.43 | 271,819 | -0.04(-0.08%) |
May 21, 2024 | 47.26 | 48.34 | 47.25 | 47.47 | 445,560 | -0.16(-0.34%) |
May 20, 2024 | 47.50 | 48.12 | 47.50 | 47.63 | 502,917 | +0.12(+0.25%) |
May 17, 2024 | 48.22 | 48.22 | 47.22 | 47.51 | 328,158 | -0.46(-0.96%) |
May 16, 2024 | 48.33 | 48.33 | 47.69 | 47.97 | 420,557 | -0.40(-0.83%) |
May 15, 2024 | 48.70 | 48.72 | 47.87 | 48.37 | 364,740 | +0.14(+0.29%) |
May 14, 2024 | 48.35 | 48.52 | 47.86 | 48.23 | 401,383 | +0.24(+0.50%) |
May 13, 2024 | 48.23 | 48.45 | 47.37 | 47.99 | 270,056 | -0.12(-0.25%) |
May 10, 2024 | 48.16 | 48.34 | 47.34 | 48.11 | 229,065 | +0.16(+0.33%) |
May 09, 2024 | 48.55 | 48.86 | 47.79 | 47.95 | 374,590 | -0.26(-0.54%) |
May 08, 2024 | 47.34 | 48.29 | 47.34 | 48.21 | 399,487 | +0.19(+0.40%) |
May 07, 2024 | 47.56 | 48.76 | 47.39 | 48.02 | 383,886 | +0.53(+1.12%) |
May 06, 2024 | 47.50 | 47.92 | 47.19 | 47.49 | 402,067 | +0.49(+1.04%) |
May 03, 2024 | 46.46 | 47.19 | 46.46 | 47.00 | 535,479 | +0.98(+2.13%) |
May 02, 2024 | 44.52 | 46.94 | 44.52 | 46.02 | 988,281 | +1.66(+3.74%) |
May 01, 2024 | 45.64 | 45.91 | 44.27 | 44.36 | 804,737 | -1.92(-4.15%) |
Apr 30, 2024 | 46.69 | 47.47 | 46.25 | 46.28 | 576,631 | -0.88(-1.87%) |
Apr 29, 2024 | 46.99 | 47.51 | 46.99 | 47.16 | 344,583 | +0.14(+0.30%) |
Apr 26, 2024 | 46.00 | 47.34 | 45.71 | 47.02 | 371,542 | +0.86(+1.86%) |
Apr 25, 2024 | 46.66 | 46.84 | 45.97 | 46.16 | 735,068 | -0.57(-1.22%) |
Apr 24, 2024 | 46.72 | 47.27 | 46.31 | 46.73 | 420,358 | +0.56(+1.21%) |
Apr 23, 2024 | 45.51 | 46.70 | 45.51 | 46.17 | 308,663 | +0.64(+1.41%) |
Apr 22, 2024 | 45.44 | 45.82 | 44.94 | 45.53 | 387,463 | +0.63(+1.40%) |
Apr 19, 2024 | 45.80 | 46.09 | 44.40 | 44.90 | 786,229 | -1.19(-2.58%) |
Apr 18, 2024 | 45.67 | 46.23 | 45.34 | 46.09 | 582,738 | +0.00(+0.00%) |
Apr 17, 2024 | 47.40 | 47.50 | 45.30 | 46.09 | 583,780 | -1.38(-2.91%) |
Apr 16, 2024 | 47.15 | 47.72 | 46.92 | 47.47 | 314,240 | -0.01(-0.02%) |
Apr 15, 2024 | 47.89 | 48.18 | 47.00 | 47.48 | 309,257 | -0.30(-0.63%) |
Apr 12, 2024 | 47.74 | 48.48 | 47.23 | 47.78 | 286,916 | -0.94(-1.93%) |
Apr 11, 2024 | 47.96 | 48.91 | 47.83 | 48.72 | 336,538 | +0.89(+1.86%) |
Apr 10, 2024 | 48.61 | 48.90 | 47.40 | 47.83 | 322,814 | -1.82(-3.67%) |
Apr 09, 2024 | 49.27 | 49.65 | 48.83 | 49.65 | 233,243 | +1.01(+2.08%) |
Apr 08, 2024 | 48.42 | 49.09 | 48.42 | 48.64 | 253,352 | +0.46(+0.95%) |
Apr 05, 2024 | 48.15 | 48.64 | 48.11 | 48.18 | 241,180 | +0.12(+0.25%) |
Apr 04, 2024 | 49.85 | 50.21 | 48.01 | 48.06 | 281,851 | -1.29(-2.61%) |
Apr 03, 2024 | 48.43 | 49.86 | 48.40 | 49.35 | 248,721 | +0.12(+0.24%) |
Apr 02, 2024 | 49.85 | 49.99 | 48.65 | 49.23 | 413,227 | -1.24(-2.46%) |