Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 52.34 | 52.72 | 51.47 | 52.02 | 889,244 | -0.65(-1.23%) |
May 21, 2024 | 53.24 | 53.73 | 52.52 | 52.67 | 967,334 | -0.72(-1.35%) |
May 20, 2024 | 53.38 | 53.70 | 52.40 | 53.39 | 1,510,438 | -0.02(-0.04%) |
May 17, 2024 | 53.83 | 54.01 | 52.98 | 53.41 | 1,126,449 | -0.63(-1.17%) |
May 16, 2024 | 52.11 | 54.07 | 52.11 | 54.04 | 1,072,393 | +1.34(+2.54%) |
May 15, 2024 | 54.04 | 54.04 | 52.16 | 52.70 | 1,477,725 | -0.97(-1.81%) |
May 14, 2024 | 53.93 | 54.52 | 53.09 | 53.67 | 1,162,831 | +0.70(+1.32%) |
May 13, 2024 | 53.26 | 54.26 | 52.95 | 52.97 | 813,793 | -0.09(-0.17%) |
May 10, 2024 | 51.49 | 53.40 | 50.87 | 53.06 | 856,997 | +1.58(+3.07%) |
May 09, 2024 | 52.82 | 53.31 | 51.30 | 51.48 | 1,253,453 | -1.38(-2.61%) |
May 08, 2024 | 51.89 | 54.86 | 51.89 | 52.86 | 1,261,435 | +0.70(+1.34%) |
May 07, 2024 | 52.59 | 53.21 | 51.92 | 52.16 | 2,889,226 | -0.36(-0.69%) |
May 06, 2024 | 52.14 | 53.09 | 51.77 | 52.52 | 822,771 | +0.64(+1.23%) |
May 03, 2024 | 52.20 | 52.85 | 51.62 | 51.88 | 602,709 | +0.43(+0.84%) |
May 02, 2024 | 51.65 | 51.65 | 51.02 | 51.45 | 1,090,824 | +0.53(+1.04%) |
May 01, 2024 | 49.66 | 51.28 | 49.29 | 50.92 | 897,921 | +1.19(+2.39%) |
Apr 30, 2024 | 49.45 | 50.28 | 48.89 | 49.73 | 1,246,962 | -0.64(-1.27%) |
Apr 29, 2024 | 49.67 | 50.83 | 49.40 | 50.37 | 1,192,916 | +1.12(+2.27%) |
Apr 26, 2024 | 47.43 | 49.42 | 46.46 | 49.25 | 2,276,941 | -0.14(-0.28%) |
Apr 25, 2024 | 48.88 | 49.75 | 48.15 | 49.39 | 1,075,358 | -0.62(-1.24%) |
Apr 24, 2024 | 49.47 | 50.01 | 48.98 | 50.01 | 805,649 | +0.00(+0.00%) |
Apr 23, 2024 | 49.75 | 51.00 | 49.75 | 50.01 | 865,936 | +0.15(+0.30%) |
Apr 22, 2024 | 50.20 | 50.42 | 49.15 | 49.86 | 974,709 | -0.02(-0.04%) |
Apr 19, 2024 | 48.82 | 49.89 | 48.78 | 49.88 | 1,019,465 | +1.02(+2.09%) |
Apr 18, 2024 | 48.42 | 49.24 | 48.05 | 48.86 | 945,630 | +0.65(+1.35%) |
Apr 17, 2024 | 48.64 | 49.52 | 48.16 | 48.21 | 959,194 | +0.02(+0.04%) |
Apr 16, 2024 | 48.36 | 48.98 | 47.87 | 48.19 | 1,062,610 | -0.12(-0.25%) |
Apr 15, 2024 | 48.67 | 49.38 | 48.00 | 48.31 | 1,190,915 | -0.27(-0.56%) |
Apr 12, 2024 | 49.75 | 49.75 | 48.53 | 48.58 | 862,487 | -1.40(-2.80%) |
Apr 11, 2024 | 49.98 | 50.49 | 49.29 | 49.98 | 1,038,804 | +0.48(+0.97%) |
Apr 10, 2024 | 51.12 | 51.49 | 49.16 | 49.50 | 1,144,136 | -2.77(-5.30%) |
Apr 09, 2024 | 52.27 | 53.08 | 51.84 | 52.27 | 820,221 | -0.14(-0.27%) |
Apr 08, 2024 | 51.33 | 52.59 | 50.72 | 52.41 | 1,043,027 | +1.10(+2.14%) |
Apr 05, 2024 | 51.84 | 52.14 | 50.91 | 51.31 | 1,561,259 | -0.95(-1.82%) |
Apr 04, 2024 | 53.41 | 54.39 | 52.24 | 52.26 | 1,060,331 | -1.10(-2.06%) |
Apr 03, 2024 | 54.37 | 54.37 | 53.15 | 53.36 | 930,392 | -0.92(-1.69%) |
Apr 02, 2024 | 55.84 | 55.84 | 54.09 | 54.28 | 1,407,208 | -1.47(-2.64%) |
Apr 01, 2024 | 57.23 | 57.23 | 55.22 | 55.75 | 2,326,954 | -1.48(-2.59%) |
Mar 28, 2024 | 56.73 | 57.31 | 57.05 | 57.23 | 1,244,621 | +0.16(+0.28%) |
Mar 27, 2024 | 55.65 | 57.09 | 55.65 | 57.07 | 1,025,199 | +1.57(+2.83%) |
Mar 26, 2024 | 56.31 | 56.66 | 55.29 | 55.50 | 1,174,033 | -0.70(-1.25%) |
Mar 25, 2024 | 56.09 | 57.04 | 55.70 | 56.20 | 3,172,042 | +0.20(+0.36%) |
Mar 22, 2024 | 57.26 | 57.26 | 55.97 | 56.00 | 968,814 | -0.94(-1.65%) |
Mar 21, 2024 | 57.10 | 57.42 | 56.28 | 56.94 | 2,025,778 | -0.29(-0.51%) |
Mar 20, 2024 | 57.72 | 58.12 | 56.35 | 57.23 | 977,707 | -0.63(-1.09%) |
Mar 19, 2024 | 58.06 | 58.27 | 57.27 | 57.86 | 1,518,127 | -0.32(-0.55%) |
Mar 18, 2024 | 58.01 | 59.05 | 57.19 | 58.18 | 1,154,141 | +0.81(+1.41%) |
Mar 15, 2024 | 57.63 | 58.59 | 57.22 | 57.37 | 3,711,716 | -0.30(-0.52%) |
Mar 14, 2024 | 58.67 | 58.67 | 57.55 | 57.67 | 1,780,168 | -0.90(-1.54%) |
Mar 13, 2024 | 57.94 | 59.32 | 57.94 | 58.57 | 906,230 | +0.29(+0.50%) |
Mar 12, 2024 | 59.55 | 59.55 | 57.85 | 58.28 | 659,683 | -0.95(-1.60%) |
Mar 11, 2024 | 56.56 | 59.53 | 56.56 | 59.23 | 1,293,408 | +2.34(+4.11%) |
Mar 08, 2024 | 56.61 | 57.25 | 56.23 | 56.89 | 928,757 | +0.30(+0.53%) |
Mar 07, 2024 | 56.36 | 57.13 | 55.96 | 56.59 | 1,102,465 | +0.39(+0.69%) |
Mar 06, 2024 | 57.13 | 57.81 | 55.19 | 56.20 | 1,601,461 | -1.00(-1.75%) |
Mar 05, 2024 | 56.84 | 58.41 | 56.49 | 57.20 | 1,394,785 | +0.17(+0.30%) |
Mar 04, 2024 | 60.19 | 60.27 | 56.99 | 57.03 | 1,480,049 | -3.35(-5.55%) |