Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 54.95 | 54.95 | 52.50 | 53.45 | 63,229 | -0.77(-1.43%) |
May 21, 2024 | 55.42 | 55.42 | 52.82 | 54.23 | 580 | +0.48(+0.89%) |
May 20, 2024 | 55.00 | 55.00 | 52.78 | 53.75 | 659 | -1.41(-2.56%) |
May 17, 2024 | 52.85 | 56.04 | 52.85 | 55.16 | 1,658 | -0.22(-0.40%) |
May 16, 2024 | 57.16 | 57.16 | 53.64 | 55.38 | 1,685 | +1.48(+2.75%) |
May 15, 2024 | 54.68 | 55.00 | 52.81 | 53.90 | 1,763 | +0.10(+0.19%) |
May 14, 2024 | 52.00 | 54.00 | 52.00 | 53.80 | 841 | +2.90(+5.70%) |
May 13, 2024 | 52.92 | 52.92 | 49.92 | 50.90 | 354 | -0.15(-0.29%) |
May 10, 2024 | 50.31 | 51.68 | 50.31 | 51.05 | 6,302 | +1.13(+2.26%) |
May 09, 2024 | 48.77 | 50.28 | 47.27 | 49.92 | 2,605 | +2.39(+5.04%) |
May 08, 2024 | 49.00 | 49.61 | 47.13 | 47.53 | 14,769 | -2.33(-4.68%) |
May 07, 2024 | 50.95 | 51.43 | 48.90 | 49.86 | 3,251 | +0.49(+1.00%) |
May 06, 2024 | 48.46 | 49.96 | 48.46 | 49.37 | 1,354 | +0.03(+0.07%) |
May 03, 2024 | 49.27 | 50.66 | 48.91 | 49.34 | 100 | +1.16(+2.40%) |
May 02, 2024 | 50.00 | 50.00 | 48.18 | 48.18 | 375 | -0.45(-0.93%) |
May 01, 2024 | 50.81 | 50.81 | 48.00 | 48.63 | 531 | -0.27(-0.55%) |
Apr 30, 2024 | 50.00 | 50.00 | 48.90 | 48.90 | 21,900 | -0.55(-1.11%) |
Apr 29, 2024 | 50.95 | 50.95 | 48.08 | 49.45 | 700 | +0.46(+0.94%) |
Apr 26, 2024 | 47.55 | 49.15 | 47.21 | 48.99 | 1,019 | +1.35(+2.83%) |
Apr 25, 2024 | 45.22 | 49.27 | 45.22 | 47.64 | 3,669 | -0.56(-1.16%) |
Apr 24, 2024 | 47.51 | 49.48 | 47.51 | 48.20 | 224 | +0.47(+0.98%) |
Apr 23, 2024 | 48.87 | 49.10 | 47.03 | 47.73 | 338 | -1.14(-2.33%) |
Apr 22, 2024 | 47.87 | 50.27 | 47.50 | 48.87 | 680 | +0.36(+0.74%) |
Apr 19, 2024 | 48.42 | 48.94 | 48.42 | 48.51 | 1,109 | -0.45(-0.92%) |
Apr 18, 2024 | 48.08 | 50.20 | 48.08 | 48.96 | 602 | +0.50(+1.03%) |
Apr 17, 2024 | 47.95 | 50.70 | 47.95 | 48.46 | 585 | -0.34(-0.69%) |
Apr 16, 2024 | 47.68 | 48.94 | 47.68 | 48.80 | 1,171 | -0.55(-1.12%) |
Apr 15, 2024 | 48.40 | 51.18 | 48.40 | 49.35 | 1,101 | -0.73(-1.46%) |
Apr 12, 2024 | 50.10 | 50.50 | 49.60 | 50.08 | 3,328 | -0.02(-0.04%) |
Apr 11, 2024 | 51.95 | 51.95 | 49.50 | 50.10 | 1,088 | -0.76(-1.49%) |
Apr 10, 2024 | 52.93 | 52.93 | 50.47 | 50.86 | 1,597 | -0.61(-1.19%) |
Apr 09, 2024 | 49.37 | 53.06 | 49.37 | 51.47 | 94 | -0.27(-0.52%) |
Apr 08, 2024 | 50.87 | 53.02 | 50.87 | 51.74 | 283 | +0.32(+0.63%) |
Apr 05, 2024 | 51.49 | 51.49 | 51.02 | 51.42 | 366 | +0.08(+0.16%) |
Apr 04, 2024 | 50.51 | 52.67 | 50.51 | 51.33 | 4,082 | -0.62(-1.19%) |
Apr 03, 2024 | 53.97 | 53.97 | 51.20 | 51.95 | 1,059 | -1.65(-3.07%) |
Apr 02, 2024 | 54.00 | 54.50 | 53.34 | 53.60 | 15,595 | -0.40(-0.74%) |
Apr 01, 2024 | 51.86 | 56.58 | 51.86 | 54.00 | 1,355 | -0.60(-1.10%) |
Mar 28, 2024 | 55.46 | 55.80 | 54.58 | 54.60 | 1,068 | -0.86(-1.55%) |
Mar 27, 2024 | 56.95 | 57.29 | 53.88 | 55.46 | 328 | +0.76(+1.39%) |
Mar 26, 2024 | 54.98 | 56.00 | 53.45 | 54.70 | 1,188 | -0.15(-0.27%) |
Mar 25, 2024 | 53.07 | 56.13 | 53.07 | 54.85 | 625 | -0.92(-1.65%) |
Mar 22, 2024 | 57.00 | 57.74 | 55.44 | 55.77 | 511 | +0.22(+0.40%) |
Mar 21, 2024 | 53.78 | 57.24 | 53.78 | 55.55 | 600 | +0.02(+0.04%) |
Mar 20, 2024 | 56.97 | 56.97 | 54.65 | 55.53 | 1,130 | +0.22(+0.39%) |
Mar 19, 2024 | 57.16 | 57.16 | 53.71 | 55.31 | 148 | -0.91(-1.62%) |
Mar 18, 2024 | 57.15 | 57.15 | 54.60 | 56.22 | 657 | -0.28(-0.49%) |
Mar 15, 2024 | 57.47 | 57.47 | 55.03 | 56.50 | 148 | +1.33(+2.41%) |
Mar 14, 2024 | 55.00 | 56.60 | 54.75 | 55.17 | 219 | -0.13(-0.24%) |
Mar 13, 2024 | 56.99 | 56.99 | 54.51 | 55.30 | 703 | -0.10(-0.18%) |
Mar 12, 2024 | 57.59 | 57.59 | 54.15 | 55.40 | 490 | -0.90(-1.60%) |
Mar 11, 2024 | 56.11 | 57.53 | 54.34 | 56.30 | 610 | +0.88(+1.59%) |
Mar 08, 2024 | 56.70 | 56.70 | 55.30 | 55.42 | 6,955 | -0.28(-0.51%) |
Mar 07, 2024 | 57.67 | 57.67 | 54.48 | 55.70 | 379 | -0.05(-0.08%) |
Mar 06, 2024 | 54.26 | 57.01 | 54.26 | 55.75 | 388 | +0.45(+0.81%) |
Mar 05, 2024 | 57.48 | 57.48 | 54.81 | 55.30 | 746 | -0.70(-1.25%) |
Mar 04, 2024 | 54.08 | 57.68 | 54.08 | 56.00 | 1,192 | -0.14(-0.25%) |