Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 50.04 | 50.11 | 49.56 | 50.02 | 6,692 | +0.07(+0.14%) |
May 16, 2024 | 49.80 | 50.20 | 49.69 | 49.95 | 16,118 | +0.16(+0.32%) |
May 15, 2024 | 49.75 | 49.85 | 49.47 | 49.79 | 8,113 | +0.49(+0.99%) |
May 14, 2024 | 49.70 | 49.70 | 49.00 | 49.30 | 12,769 | -0.20(-0.40%) |
May 13, 2024 | 49.79 | 49.79 | 49.32 | 49.50 | 20,064 | -0.20(-0.40%) |
May 10, 2024 | 50.86 | 50.86 | 49.70 | 49.70 | 23,575 | -1.02(-2.01%) |
May 09, 2024 | 51.07 | 51.10 | 50.72 | 50.72 | 15,444 | -0.38(-0.74%) |
May 08, 2024 | 50.99 | 51.11 | 50.10 | 51.10 | 28,080 | -2.38(-4.45%) |
May 07, 2024 | 53.33 | 53.59 | 53.24 | 53.48 | 24,323 | -0.01(-0.02%) |
May 06, 2024 | 52.44 | 53.49 | 52.35 | 53.49 | 7,029 | +1.27(+2.43%) |
May 03, 2024 | 51.77 | 52.27 | 51.70 | 52.22 | 5,074 | +0.39(+0.75%) |
May 02, 2024 | 52.36 | 52.36 | 51.72 | 51.83 | 4,719 | +0.16(+0.31%) |
May 01, 2024 | 51.30 | 52.33 | 51.00 | 51.67 | 17,076 | +0.23(+0.45%) |
Apr 30, 2024 | 52.02 | 52.50 | 51.44 | 51.44 | 21,983 | -0.65(-1.25%) |
Apr 29, 2024 | 52.49 | 52.52 | 52.00 | 52.09 | 7,870 | -0.03(-0.06%) |
Apr 26, 2024 | 52.22 | 52.33 | 52.00 | 52.12 | 4,233 | +0.04(+0.08%) |
Apr 25, 2024 | 52.32 | 52.32 | 51.95 | 52.08 | 8,164 | -0.86(-1.62%) |
Apr 24, 2024 | 53.46 | 53.88 | 52.78 | 52.94 | 7,150 | -0.44(-0.82%) |
Apr 23, 2024 | 52.69 | 53.54 | 52.59 | 53.38 | 28,422 | +1.03(+1.97%) |
Apr 22, 2024 | 52.10 | 52.54 | 52.00 | 52.35 | 6,724 | +0.64(+1.24%) |
Apr 19, 2024 | 52.35 | 52.39 | 51.49 | 51.71 | 14,397 | -0.16(-0.31%) |
Apr 18, 2024 | 52.22 | 52.46 | 51.77 | 51.87 | 13,012 | -0.35(-0.67%) |
Apr 17, 2024 | 52.04 | 52.50 | 52.04 | 52.22 | 9,348 | +0.39(+0.75%) |
Apr 16, 2024 | 51.10 | 52.05 | 51.10 | 51.83 | 22,786 | +0.63(+1.23%) |
Apr 15, 2024 | 51.87 | 52.09 | 51.20 | 51.20 | 49,605 | -0.73(-1.41%) |
Apr 12, 2024 | 52.73 | 52.73 | 51.88 | 51.93 | 8,680 | -0.96(-1.82%) |
Apr 11, 2024 | 52.73 | 52.97 | 52.17 | 52.89 | 18,390 | +0.24(+0.46%) |
Apr 10, 2024 | 52.59 | 52.93 | 52.55 | 52.65 | 7,974 | -0.80(-1.50%) |
Apr 09, 2024 | 53.40 | 53.45 | 52.73 | 53.45 | 8,565 | +0.06(+0.11%) |
Apr 08, 2024 | 53.52 | 53.57 | 53.14 | 53.39 | 9,655 | -0.18(-0.34%) |
Apr 05, 2024 | 53.06 | 53.82 | 53.02 | 53.57 | 5,161 | +0.74(+1.40%) |
Apr 04, 2024 | 54.00 | 54.10 | 52.83 | 52.83 | 15,378 | -0.69(-1.29%) |
Apr 03, 2024 | 53.92 | 54.35 | 53.50 | 53.52 | 4,375 | -0.46(-0.85%) |
Apr 02, 2024 | 53.92 | 54.01 | 53.55 | 53.98 | 13,268 | -0.58(-1.06%) |