Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 50.74 | 51.36 | 49.69 | 50.01 | 36,458 | -0.18(-0.36%) |
May 17, 2024 | 51.38 | 51.39 | 50.19 | 50.19 | 26,036 | -0.66(-1.30%) |
May 16, 2024 | 50.52 | 51.76 | 50.12 | 50.85 | 38,887 | +0.18(+0.36%) |
May 15, 2024 | 52.33 | 52.42 | 50.00 | 50.67 | 40,853 | +0.07(+0.14%) |
May 14, 2024 | 49.52 | 52.30 | 49.36 | 50.60 | 54,393 | +1.61(+3.29%) |
May 13, 2024 | 48.48 | 49.54 | 48.47 | 48.99 | 53,362 | +0.66(+1.37%) |
May 10, 2024 | 48.79 | 49.45 | 48.21 | 48.33 | 39,726 | -0.46(-0.95%) |
May 09, 2024 | 48.97 | 49.93 | 48.77 | 48.79 | 31,726 | -0.52(-1.06%) |
May 08, 2024 | 48.66 | 49.55 | 47.78 | 49.32 | 51,088 | +0.06(+0.12%) |
May 07, 2024 | 51.41 | 51.41 | 48.78 | 49.26 | 45,234 | -1.34(-2.64%) |
May 06, 2024 | 53.92 | 56.39 | 50.39 | 50.59 | 50,506 | -3.55(-6.56%) |
May 03, 2024 | 51.12 | 57.18 | 51.12 | 54.14 | 34,053 | +3.03(+5.92%) |
May 02, 2024 | 52.51 | 52.51 | 49.96 | 51.12 | 144,466 | -0.58(-1.13%) |
May 01, 2024 | 52.41 | 52.41 | 51.49 | 51.70 | 18,016 | -0.12(-0.23%) |
Apr 30, 2024 | 52.11 | 52.44 | 51.15 | 51.82 | 15,642 | -1.83(-3.41%) |
Apr 29, 2024 | 53.67 | 54.36 | 53.41 | 53.65 | 5,949 | -0.44(-0.80%) |
Apr 26, 2024 | 54.36 | 54.90 | 53.82 | 54.08 | 7,410 | +0.41(+0.76%) |
Apr 25, 2024 | 54.41 | 54.62 | 53.49 | 53.68 | 10,995 | -0.12(-0.22%) |
Apr 24, 2024 | 53.27 | 53.80 | 52.94 | 53.80 | 8,201 | +0.27(+0.50%) |
Apr 23, 2024 | 54.40 | 54.40 | 53.19 | 53.53 | 6,541 | -0.40(-0.73%) |
Apr 22, 2024 | 54.08 | 56.31 | 53.90 | 53.93 | 23,885 | +0.38(+0.70%) |
Apr 19, 2024 | 50.85 | 53.75 | 50.45 | 53.55 | 17,800 | +2.18(+4.24%) |
Apr 18, 2024 | 51.34 | 52.19 | 51.20 | 51.37 | 13,342 | +0.25(+0.48%) |
Apr 17, 2024 | 52.23 | 52.23 | 51.13 | 51.13 | 8,178 | -0.75(-1.45%) |
Apr 16, 2024 | 51.19 | 52.30 | 51.19 | 51.88 | 5,593 | +0.69(+1.35%) |
Apr 15, 2024 | 52.42 | 52.42 | 50.46 | 51.19 | 7,676 | -0.77(-1.49%) |
Apr 12, 2024 | 51.95 | 52.78 | 51.44 | 51.96 | 8,376 | -0.26(-0.49%) |
Apr 11, 2024 | 50.78 | 53.07 | 50.78 | 52.22 | 12,693 | +0.98(+1.91%) |
Apr 10, 2024 | 52.99 | 52.99 | 50.46 | 51.24 | 18,710 | -3.06(-5.63%) |
Apr 09, 2024 | 54.61 | 54.86 | 54.15 | 54.29 | 6,506 | -0.21(-0.38%) |
Apr 08, 2024 | 54.71 | 54.71 | 54.16 | 54.50 | 4,575 | +0.37(+0.68%) |
Apr 05, 2024 | 53.08 | 54.95 | 53.08 | 54.13 | 8,178 | +0.83(+1.55%) |
Apr 04, 2024 | 52.43 | 54.21 | 52.43 | 53.31 | 10,655 | +0.88(+1.67%) |
Apr 03, 2024 | 52.01 | 53.13 | 52.01 | 52.43 | 8,473 | -0.15(-0.28%) |
Apr 02, 2024 | 53.03 | 53.03 | 52.58 | 52.58 | 6,489 | -1.68(-3.10%) |
Apr 01, 2024 | 55.65 | 55.75 | 52.73 | 54.26 | 13,053 | -1.17(-2.11%) |
Mar 28, 2024 | 54.36 | 55.43 | 53.32 | 55.43 | 29,827 | +2.32(+4.38%) |
Mar 27, 2024 | 52.61 | 53.13 | 52.19 | 53.11 | 12,880 | +1.36(+2.62%) |
Mar 26, 2024 | 52.39 | 52.49 | 50.89 | 51.75 | 10,045 | -1.18(-2.22%) |
Mar 25, 2024 | 54.07 | 54.40 | 52.93 | 52.93 | 10,439 | +0.21(+0.40%) |
Mar 22, 2024 | 54.41 | 54.41 | 51.96 | 52.71 | 10,543 | -2.76(-4.97%) |
Mar 21, 2024 | 54.40 | 55.47 | 53.22 | 55.47 | 15,969 | +1.07(+1.96%) |
Mar 20, 2024 | 52.23 | 54.41 | 52.23 | 54.40 | 10,880 | +2.68(+5.18%) |
Mar 19, 2024 | 51.91 | 52.63 | 51.55 | 51.72 | 12,952 | +0.85(+1.67%) |
Mar 18, 2024 | 51.84 | 52.29 | 50.75 | 50.87 | 11,723 | -1.18(-2.26%) |
Mar 15, 2024 | 51.44 | 53.92 | 51.44 | 52.05 | 47,944 | +0.74(+1.45%) |
Mar 14, 2024 | 53.90 | 53.90 | 51.30 | 51.30 | 11,003 | -2.54(-4.72%) |
Mar 13, 2024 | 54.38 | 54.38 | 53.85 | 53.85 | 5,924 | -0.72(-1.32%) |
Mar 12, 2024 | 54.83 | 54.83 | 54.38 | 54.57 | 5,524 | +0.00(+0.00%) |
Mar 11, 2024 | 54.11 | 55.15 | 54.11 | 54.57 | 5,583 | -0.44(-0.79%) |
Mar 08, 2024 | 55.55 | 56.39 | 54.71 | 55.00 | 11,400 | -0.09(-0.16%) |
Mar 07, 2024 | 53.92 | 55.29 | 53.92 | 55.09 | 9,225 | +0.94(+1.74%) |
Mar 06, 2024 | 55.40 | 55.50 | 53.83 | 54.15 | 9,259 | -1.24(-2.23%) |
Mar 05, 2024 | 53.39 | 55.43 | 53.39 | 55.39 | 24,240 | +0.77(+1.41%) |
Mar 04, 2024 | 55.29 | 55.40 | 54.62 | 54.62 | 5,305 | -0.05(-0.09%) |