Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 56.60 | 56.99 | 56.60 | 56.80 | 1,710 | +0.30(+0.53%) |
May 16, 2024 | 54.00 | 56.50 | 54.00 | 56.50 | 4,904 | +1.09(+1.96%) |
May 15, 2024 | 54.00 | 55.50 | 54.00 | 55.41 | 1,780 | +0.66(+1.21%) |
May 14, 2024 | 54.00 | 54.97 | 54.00 | 54.75 | 1,523 | +0.60(+1.10%) |
May 13, 2024 | 53.79 | 54.97 | 53.79 | 54.15 | 7,900 | -0.04(-0.07%) |
May 10, 2024 | 54.15 | 55.88 | 52.45 | 54.19 | 641 | -1.45(-2.61%) |
May 09, 2024 | 53.37 | 55.90 | 53.37 | 55.64 | 4,488 | +3.29(+6.28%) |
May 08, 2024 | 50.92 | 52.35 | 50.92 | 52.35 | 1,102 | -0.52(-0.98%) |
May 07, 2024 | 53.10 | 53.10 | 52.87 | 52.87 | 8,562 | +0.34(+0.65%) |
May 06, 2024 | 51.02 | 52.69 | 51.02 | 52.53 | 979 | -1.26(-2.34%) |
May 03, 2024 | 53.35 | 53.79 | 52.97 | 53.79 | 4,123 | +0.95(+1.80%) |
May 02, 2024 | 50.00 | 52.84 | 50.00 | 52.84 | 4,413 | +4.41(+9.09%) |
May 01, 2024 | 46.13 | 48.86 | 46.13 | 48.44 | 6,730 | +0.44(+0.91%) |
Apr 30, 2024 | 48.66 | 48.80 | 47.18 | 48.00 | 5,334 | -1.69(-3.40%) |
Apr 29, 2024 | 51.20 | 51.20 | 49.43 | 49.69 | 2,355 | +1.04(+2.14%) |
Apr 26, 2024 | 47.00 | 48.65 | 47.00 | 48.65 | 4,366 | +3.41(+7.54%) |
Apr 25, 2024 | 43.65 | 45.54 | 43.65 | 45.24 | 4,994 | +1.77(+4.07%) |
Apr 24, 2024 | 44.69 | 44.69 | 43.35 | 43.47 | 12,525 | -2.43(-5.30%) |
Apr 23, 2024 | 45.73 | 45.93 | 45.70 | 45.90 | 11,684 | -1.52(-3.20%) |
Apr 22, 2024 | 45.55 | 47.48 | 45.55 | 47.42 | 2,981 | +1.82(+3.99%) |
Apr 19, 2024 | 45.80 | 46.04 | 45.49 | 45.60 | 9,960 | -2.26(-4.72%) |
Apr 18, 2024 | 47.10 | 48.00 | 47.10 | 47.86 | 12,592 | +0.37(+0.78%) |
Apr 17, 2024 | 47.40 | 47.73 | 47.11 | 47.49 | 12,698 | +0.34(+0.72%) |
Apr 16, 2024 | 45.87 | 47.39 | 45.87 | 47.15 | 14,011 | -2.33(-4.70%) |
Apr 15, 2024 | 50.09 | 50.21 | 49.37 | 49.48 | 4,563 | -1.20(-2.36%) |
Apr 12, 2024 | 51.37 | 51.52 | 50.67 | 50.67 | 1,747 | -1.97(-3.75%) |
Apr 11, 2024 | 51.06 | 52.70 | 51.06 | 52.64 | 7,210 | +2.09(+4.14%) |
Apr 10, 2024 | 50.09 | 50.75 | 50.09 | 50.55 | 5,910 | -0.10(-0.20%) |
Apr 09, 2024 | 50.60 | 50.66 | 49.75 | 50.65 | 6,642 | +1.44(+2.93%) |
Apr 08, 2024 | 48.37 | 49.75 | 48.37 | 49.21 | 4,854 | +0.59(+1.22%) |
Apr 05, 2024 | 48.97 | 49.03 | 48.54 | 48.62 | 11,376 | -1.70(-3.39%) |
Apr 04, 2024 | 51.01 | 51.31 | 50.06 | 50.32 | 4,170 | -0.08(-0.16%) |
Apr 03, 2024 | 51.46 | 51.46 | 50.25 | 50.40 | 6,005 | -0.83(-1.62%) |
Apr 02, 2024 | 50.47 | 51.56 | 50.47 | 51.23 | 5,030 | -0.21(-0.41%) |