Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 47.80 | 48.24 | 47.76 | 48.19 | 492,373 | +0.17(+0.35%) |
May 20, 2024 | 47.87 | 48.33 | 47.73 | 48.02 | 835,448 | -0.04(-0.08%) |
May 17, 2024 | 48.22 | 48.43 | 47.78 | 48.06 | 576,973 | -0.18(-0.37%) |
May 16, 2024 | 48.08 | 48.75 | 48.01 | 48.24 | 654,488 | +0.10(+0.21%) |
May 15, 2024 | 48.57 | 48.91 | 48.00 | 48.14 | 798,610 | +0.22(+0.46%) |
May 14, 2024 | 47.84 | 48.11 | 47.45 | 47.92 | 827,360 | +0.50(+1.05%) |
May 13, 2024 | 48.06 | 48.14 | 47.27 | 47.42 | 2,198,646 | -0.30(-0.63%) |
May 10, 2024 | 48.24 | 48.24 | 47.45 | 47.72 | 438,721 | -0.40(-0.83%) |
May 09, 2024 | 47.55 | 48.34 | 47.50 | 48.12 | 671,168 | +0.74(+1.56%) |
May 08, 2024 | 47.18 | 47.49 | 46.66 | 47.38 | 601,381 | -0.02(-0.04%) |
May 07, 2024 | 47.27 | 47.59 | 47.01 | 47.40 | 1,037,319 | +0.43(+0.92%) |
May 06, 2024 | 47.51 | 47.65 | 46.60 | 46.97 | 559,693 | -0.28(-0.59%) |
May 03, 2024 | 47.51 | 47.96 | 47.18 | 47.25 | 1,405,089 | +0.58(+1.24%) |
May 02, 2024 | 46.38 | 46.89 | 45.84 | 46.67 | 913,594 | +0.65(+1.41%) |
May 01, 2024 | 45.65 | 47.10 | 45.50 | 46.02 | 777,129 | +0.60(+1.32%) |
Apr 30, 2024 | 46.02 | 46.42 | 45.42 | 45.42 | 1,255,713 | -1.07(-2.30%) |
Apr 29, 2024 | 46.37 | 46.59 | 46.07 | 46.49 | 713,674 | +0.49(+1.07%) |
Apr 26, 2024 | 46.10 | 46.38 | 45.95 | 46.00 | 767,758 | -0.04(-0.09%) |
Apr 25, 2024 | 45.50 | 46.06 | 45.23 | 46.04 | 1,377,631 | +0.01(+0.02%) |
Apr 24, 2024 | 46.02 | 46.40 | 45.84 | 46.03 | 1,204,551 | -0.44(-0.95%) |
Apr 23, 2024 | 45.90 | 46.62 | 45.78 | 46.47 | 1,030,941 | +0.67(+1.46%) |
Apr 22, 2024 | 45.66 | 46.01 | 45.29 | 45.80 | 1,045,995 | +0.17(+0.37%) |
Apr 19, 2024 | 46.19 | 46.19 | 45.10 | 45.63 | 2,110,461 | -0.44(-0.96%) |
Apr 18, 2024 | 48.65 | 48.65 | 45.81 | 46.07 | 2,362,509 | -2.53(-5.21%) |
Apr 17, 2024 | 49.95 | 50.06 | 48.40 | 48.60 | 2,168,980 | -1.85(-3.67%) |
Apr 16, 2024 | 50.31 | 51.01 | 50.02 | 50.45 | 1,347,391 | -0.12(-0.24%) |
Apr 15, 2024 | 51.57 | 51.57 | 50.18 | 50.57 | 855,511 | -0.63(-1.23%) |
Apr 12, 2024 | 51.62 | 51.94 | 51.09 | 51.20 | 1,094,467 | -0.58(-1.12%) |
Apr 11, 2024 | 52.18 | 52.24 | 51.41 | 51.78 | 1,712,077 | -0.04(-0.08%) |
Apr 10, 2024 | 51.88 | 51.88 | 51.20 | 51.82 | 1,154,820 | -1.46(-2.74%) |
Apr 09, 2024 | 52.81 | 53.52 | 52.66 | 53.28 | 1,307,548 | +0.65(+1.24%) |
Apr 08, 2024 | 51.83 | 52.75 | 51.80 | 52.63 | 1,152,584 | +1.04(+2.02%) |
Apr 05, 2024 | 51.06 | 51.64 | 50.80 | 51.59 | 925,186 | +0.36(+0.70%) |
Apr 04, 2024 | 51.71 | 52.00 | 51.01 | 51.23 | 683,981 | +0.05(+0.10%) |
Apr 03, 2024 | 51.12 | 51.43 | 50.80 | 51.18 | 709,312 | -0.04(-0.08%) |
Apr 02, 2024 | 51.25 | 51.46 | 50.88 | 51.22 | 755,979 | -0.44(-0.85%) |
Apr 01, 2024 | 52.50 | 52.50 | 51.28 | 51.66 | 698,261 | -0.88(-1.67%) |
Mar 28, 2024 | 52.27 | 52.50 | 52.50 | 52.54 | 1,716,467 | +0.47(+0.90%) |
Mar 27, 2024 | 50.98 | 52.08 | 50.98 | 52.07 | 621,832 | +1.09(+2.14%) |
Mar 26, 2024 | 51.51 | 51.54 | 50.93 | 50.98 | 716,086 | -0.47(-0.91%) |
Mar 25, 2024 | 51.97 | 52.22 | 51.45 | 51.45 | 577,047 | -0.32(-0.61%) |
Mar 22, 2024 | 52.62 | 52.62 | 51.71 | 51.76 | 833,872 | -0.68(-1.29%) |
Mar 21, 2024 | 51.85 | 52.52 | 51.79 | 52.44 | 973,465 | +0.81(+1.58%) |
Mar 20, 2024 | 50.88 | 51.73 | 50.64 | 51.63 | 1,559,299 | +0.54(+1.05%) |
Mar 19, 2024 | 51.27 | 51.57 | 50.94 | 51.09 | 978,908 | -0.17(-0.33%) |
Mar 18, 2024 | 51.99 | 52.21 | 51.21 | 51.26 | 1,383,555 | -0.55(-1.05%) |
Mar 15, 2024 | 51.72 | 52.28 | 51.61 | 51.80 | 1,504,871 | -0.38(-0.72%) |
Mar 14, 2024 | 52.51 | 52.51 | 51.58 | 52.18 | 739,600 | -0.43(-0.81%) |
Mar 13, 2024 | 52.85 | 53.10 | 52.44 | 52.61 | 758,490 | -0.19(-0.36%) |
Mar 12, 2024 | 52.26 | 52.85 | 52.21 | 52.80 | 663,248 | +0.18(+0.34%) |
Mar 11, 2024 | 52.82 | 53.16 | 52.37 | 52.62 | 1,473,585 | -0.23(-0.43%) |
Mar 08, 2024 | 52.78 | 53.00 | 52.56 | 52.85 | 1,372,524 | +0.35(+0.66%) |
Mar 07, 2024 | 53.20 | 53.34 | 52.34 | 52.50 | 880,108 | -0.42(-0.79%) |
Mar 06, 2024 | 52.76 | 53.11 | 52.46 | 52.92 | 1,139,506 | +0.45(+0.85%) |
Mar 05, 2024 | 52.46 | 52.97 | 52.19 | 52.47 | 1,571,424 | -0.22(-0.41%) |
Mar 04, 2024 | 52.69 | 52.92 | 51.95 | 52.69 | 2,473,675 | -0.08(-0.15%) |