Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 51.91 | 52.30 | 51.26 | 51.73 | 3,488,841 | -0.03(-0.06%) |
May 23, 2024 | 52.63 | 52.68 | 51.40 | 51.76 | 4,763,885 | -0.66(-1.26%) |
May 22, 2024 | 52.88 | 53.40 | 52.21 | 52.42 | 4,723,410 | -0.61(-1.15%) |
May 21, 2024 | 54.44 | 54.60 | 52.95 | 53.03 | 6,763,381 | -1.59(-2.91%) |
May 20, 2024 | 54.99 | 55.27 | 54.56 | 54.62 | 5,517,315 | -0.35(-0.64%) |
May 17, 2024 | 55.15 | 55.84 | 54.84 | 54.97 | 7,157,945 | +0.19(+0.35%) |
May 16, 2024 | 55.43 | 56.17 | 54.65 | 54.78 | 6,891,623 | -0.18(-0.33%) |
May 15, 2024 | 55.38 | 55.39 | 54.83 | 54.96 | 7,516,163 | -0.13(-0.24%) |
May 14, 2024 | 54.80 | 55.22 | 54.80 | 55.09 | 7,653,273 | +0.69(+1.27%) |
May 13, 2024 | 53.23 | 54.68 | 53.20 | 54.40 | 7,625,797 | +1.68(+3.19%) |
May 10, 2024 | 52.98 | 53.37 | 52.46 | 52.72 | 3,534,129 | +0.09(+0.17%) |
May 09, 2024 | 52.96 | 53.17 | 52.58 | 52.63 | 3,540,352 | -0.39(-0.74%) |
May 08, 2024 | 53.12 | 53.50 | 52.63 | 53.02 | 4,976,533 | +0.33(+0.63%) |
May 07, 2024 | 53.30 | 53.35 | 52.57 | 52.69 | 6,193,290 | -1.28(-2.37%) |
May 06, 2024 | 51.93 | 54.06 | 51.70 | 53.97 | 8,712,413 | +2.32(+4.49%) |
May 03, 2024 | 52.00 | 52.75 | 51.23 | 51.65 | 7,315,522 | -0.03(-0.06%) |
May 02, 2024 | 51.39 | 51.81 | 50.92 | 51.68 | 7,455,796 | +1.01(+1.99%) |
May 01, 2024 | 51.40 | 51.51 | 49.73 | 50.67 | 9,730,997 | -0.79(-1.54%) |
Apr 30, 2024 | 52.42 | 52.68 | 51.41 | 51.46 | 7,310,980 | -1.51(-2.85%) |
Apr 29, 2024 | 52.80 | 53.13 | 52.16 | 52.97 | 5,509,027 | +0.13(+0.25%) |
Apr 26, 2024 | 53.07 | 53.51 | 52.29 | 52.84 | 6,905,785 | -0.67(-1.25%) |
Apr 25, 2024 | 52.28 | 53.84 | 51.32 | 53.51 | 8,894,352 | +0.84(+1.59%) |
Apr 24, 2024 | 53.69 | 53.95 | 52.11 | 52.67 | 10,032,273 | -1.36(-2.52%) |
Apr 23, 2024 | 53.10 | 54.67 | 52.81 | 54.03 | 12,718,206 | +0.08(+0.15%) |
Apr 22, 2024 | 51.86 | 54.15 | 51.53 | 53.95 | 16,415,934 | +2.57(+5.00%) |
Apr 19, 2024 | 51.19 | 53.10 | 50.90 | 51.38 | 17,004,822 | -0.04(-0.08%) |
Apr 18, 2024 | 49.22 | 51.88 | 49.20 | 51.42 | 38,715,440 | +2.68(+5.50%) |
Apr 17, 2024 | 44.45 | 49.14 | 44.11 | 48.74 | 67,511,256 | +7.24(+17.45%) |
Apr 16, 2024 | 40.80 | 41.72 | 40.10 | 41.50 | 18,453,312 | +0.46(+1.12%) |
Apr 15, 2024 | 42.15 | 42.83 | 40.84 | 41.04 | 10,471,820 | -0.76(-1.82%) |
Apr 12, 2024 | 42.10 | 42.13 | 41.08 | 41.80 | 11,114,639 | -1.24(-2.88%) |
Apr 11, 2024 | 42.30 | 43.11 | 42.04 | 43.04 | 8,285,775 | +0.67(+1.58%) |
Apr 10, 2024 | 44.26 | 44.75 | 41.76 | 42.37 | 13,795,032 | -1.07(-2.46%) |
Apr 09, 2024 | 43.43 | 43.73 | 42.97 | 43.44 | 6,344,014 | +0.13(+0.30%) |
Apr 08, 2024 | 42.72 | 43.88 | 42.60 | 43.31 | 7,892,251 | +0.12(+0.28%) |
Apr 05, 2024 | 43.22 | 43.50 | 42.76 | 43.19 | 7,514,039 | -0.03(-0.07%) |
Apr 04, 2024 | 44.98 | 45.75 | 43.18 | 43.22 | 9,350,541 | -1.40(-3.14%) |
Apr 03, 2024 | 45.50 | 46.24 | 44.37 | 44.62 | 8,663,962 | -1.03(-2.26%) |
Apr 02, 2024 | 46.55 | 46.55 | 45.29 | 45.65 | 8,149,228 | -1.70(-3.59%) |