Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 50.30 | 50.84 | 50.05 | 50.75 | 540,385 | +0.84(+1.68%) |
May 23, 2024 | 51.16 | 51.16 | 49.87 | 49.91 | 599,619 | -1.25(-2.44%) |
May 22, 2024 | 52.62 | 52.86 | 51.13 | 51.16 | 687,574 | -1.67(-3.16%) |
May 21, 2024 | 52.71 | 52.95 | 52.42 | 52.83 | 942,669 | +0.09(+0.17%) |
May 20, 2024 | 52.22 | 52.83 | 51.95 | 52.74 | 1,071,656 | +0.46(+0.88%) |
May 17, 2024 | 52.00 | 52.48 | 51.84 | 52.28 | 1,343,517 | +0.36(+0.69%) |
May 16, 2024 | 52.03 | 52.27 | 51.54 | 51.92 | 1,549,466 | -0.11(-0.21%) |
May 15, 2024 | 52.50 | 52.55 | 52.00 | 52.03 | 722,943 | +0.07(+0.13%) |
May 14, 2024 | 51.74 | 52.29 | 51.45 | 51.96 | 1,041,400 | +0.55(+1.07%) |
May 13, 2024 | 51.82 | 51.82 | 51.17 | 51.41 | 934,252 | -0.12(-0.23%) |
May 10, 2024 | 52.68 | 52.73 | 51.45 | 51.53 | 1,163,143 | -1.08(-2.05%) |
May 09, 2024 | 50.72 | 52.87 | 50.49 | 52.61 | 1,495,332 | +0.48(+0.92%) |
May 08, 2024 | 52.01 | 52.45 | 51.55 | 52.13 | 1,110,240 | -0.02(-0.04%) |
May 07, 2024 | 52.06 | 53.14 | 52.01 | 52.15 | 1,477,841 | +0.17(+0.33%) |
May 06, 2024 | 51.98 | 52.25 | 51.71 | 51.98 | 1,048,953 | +0.46(+0.89%) |
May 03, 2024 | 51.89 | 52.19 | 51.50 | 51.52 | 606,361 | +0.51(+1.00%) |
May 02, 2024 | 50.64 | 51.03 | 49.95 | 51.01 | 633,404 | +0.87(+1.74%) |
May 01, 2024 | 49.76 | 50.87 | 49.68 | 50.14 | 632,407 | +0.64(+1.29%) |
Apr 30, 2024 | 50.17 | 50.34 | 49.47 | 49.50 | 707,232 | -1.06(-2.10%) |
Apr 29, 2024 | 50.90 | 51.31 | 50.52 | 50.56 | 769,270 | +0.17(+0.34%) |
Apr 26, 2024 | 50.06 | 50.69 | 49.97 | 50.39 | 1,446,773 | +0.51(+1.02%) |
Apr 25, 2024 | 50.18 | 50.24 | 48.79 | 49.88 | 1,290,260 | -0.76(-1.50%) |
Apr 24, 2024 | 50.49 | 50.80 | 50.19 | 50.64 | 979,496 | -0.21(-0.41%) |
Apr 23, 2024 | 49.39 | 50.85 | 49.31 | 50.85 | 1,080,588 | +1.41(+2.85%) |
Apr 22, 2024 | 49.02 | 49.67 | 48.53 | 49.44 | 813,301 | +0.67(+1.37%) |
Apr 19, 2024 | 47.63 | 48.86 | 47.53 | 48.77 | 1,087,978 | +1.19(+2.50%) |
Apr 18, 2024 | 47.28 | 47.67 | 47.20 | 47.58 | 1,126,868 | +0.56(+1.19%) |
Apr 17, 2024 | 47.15 | 47.53 | 46.85 | 47.02 | 1,279,767 | -0.09(-0.19%) |
Apr 16, 2024 | 47.96 | 47.97 | 47.08 | 47.11 | 1,656,429 | -1.06(-2.20%) |
Apr 15, 2024 | 49.03 | 49.17 | 47.79 | 48.17 | 1,391,443 | -0.44(-0.91%) |
Apr 12, 2024 | 48.36 | 49.02 | 48.27 | 48.61 | 1,282,782 | +0.09(+0.19%) |
Apr 11, 2024 | 48.10 | 49.26 | 47.75 | 48.52 | 3,105,160 | +0.24(+0.50%) |
Apr 10, 2024 | 51.09 | 51.09 | 47.66 | 48.28 | 3,178,432 | -4.50(-8.53%) |
Apr 09, 2024 | 53.25 | 53.46 | 52.56 | 52.78 | 1,600,593 | -0.17(-0.32%) |
Apr 08, 2024 | 52.56 | 53.09 | 52.42 | 52.95 | 1,041,061 | +0.52(+0.99%) |
Apr 05, 2024 | 52.27 | 52.71 | 51.77 | 52.43 | 869,192 | +0.15(+0.29%) |
Apr 04, 2024 | 53.05 | 53.96 | 51.99 | 52.28 | 1,745,924 | -0.32(-0.61%) |
Apr 03, 2024 | 51.85 | 52.92 | 51.70 | 52.60 | 1,336,122 | +0.59(+1.13%) |
Apr 02, 2024 | 52.65 | 52.69 | 51.73 | 52.01 | 1,193,014 | -0.90(-1.70%) |