Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 48.64 | 49.36 | 48.06 | 48.83 | 263,332 | +0.60(+1.24%) |
May 16, 2024 | 48.81 | 48.84 | 48.09 | 48.23 | 355,244 | -0.71(-1.45%) |
May 15, 2024 | 49.94 | 50.17 | 48.38 | 48.94 | 241,255 | -0.29(-0.59%) |
May 14, 2024 | 49.72 | 50.39 | 48.91 | 49.23 | 372,523 | +0.24(+0.49%) |
May 13, 2024 | 49.23 | 49.33 | 48.59 | 48.99 | 198,943 | +0.13(+0.27%) |
May 10, 2024 | 48.51 | 49.17 | 48.16 | 48.86 | 227,558 | +0.47(+0.97%) |
May 09, 2024 | 47.78 | 48.53 | 47.53 | 48.39 | 198,150 | +0.51(+1.07%) |
May 08, 2024 | 47.12 | 48.02 | 46.93 | 47.88 | 223,327 | +0.34(+0.72%) |
May 07, 2024 | 48.26 | 48.64 | 47.45 | 47.54 | 247,061 | -0.87(-1.80%) |
May 06, 2024 | 48.78 | 49.23 | 48.36 | 48.41 | 149,054 | +0.16(+0.33%) |
May 03, 2024 | 48.58 | 48.93 | 47.76 | 48.25 | 218,326 | +0.85(+1.79%) |
May 02, 2024 | 46.97 | 47.53 | 46.30 | 47.40 | 331,260 | +1.31(+2.84%) |
May 01, 2024 | 46.34 | 47.80 | 45.94 | 46.09 | 558,873 | +0.42(+0.92%) |
Apr 30, 2024 | 47.58 | 47.67 | 45.65 | 45.67 | 580,632 | -1.93(-4.05%) |
Apr 29, 2024 | 46.68 | 48.49 | 46.68 | 47.60 | 605,149 | +0.78(+1.67%) |
Apr 26, 2024 | 48.31 | 48.93 | 45.00 | 46.82 | 1,628,469 | -2.71(-5.47%) |
Apr 25, 2024 | 49.53 | 49.90 | 48.62 | 49.53 | 284,276 | -0.54(-1.08%) |
Apr 24, 2024 | 49.96 | 51.05 | 49.80 | 50.07 | 287,849 | -0.28(-0.56%) |
Apr 23, 2024 | 49.00 | 50.48 | 48.85 | 50.35 | 273,242 | +1.38(+2.82%) |
Apr 22, 2024 | 48.37 | 49.34 | 48.11 | 48.97 | 340,058 | +0.75(+1.56%) |
Apr 19, 2024 | 46.48 | 48.26 | 46.48 | 48.22 | 335,158 | +1.39(+2.97%) |
Apr 18, 2024 | 46.47 | 47.21 | 46.43 | 46.83 | 219,873 | +0.40(+0.86%) |
Apr 17, 2024 | 46.95 | 47.33 | 46.39 | 46.43 | 230,118 | +0.09(+0.19%) |
Apr 16, 2024 | 46.11 | 46.78 | 45.85 | 46.34 | 268,833 | -0.28(-0.60%) |
Apr 15, 2024 | 49.00 | 49.96 | 45.63 | 46.62 | 557,920 | -2.40(-4.90%) |
Apr 12, 2024 | 49.16 | 49.67 | 48.01 | 49.02 | 180,114 | -0.88(-1.76%) |
Apr 11, 2024 | 50.00 | 50.04 | 49.15 | 49.90 | 137,865 | +0.33(+0.67%) |
Apr 10, 2024 | 50.87 | 51.34 | 49.32 | 49.57 | 301,719 | -2.40(-4.62%) |
Apr 09, 2024 | 53.06 | 53.06 | 51.39 | 51.97 | 168,345 | -0.97(-1.83%) |
Apr 08, 2024 | 51.30 | 53.36 | 50.72 | 52.94 | 257,486 | +2.51(+4.98%) |
Apr 05, 2024 | 49.66 | 50.43 | 49.58 | 50.43 | 162,234 | +0.43(+0.86%) |
Apr 04, 2024 | 51.64 | 52.25 | 49.96 | 50.00 | 205,500 | -0.89(-1.75%) |
Apr 03, 2024 | 50.77 | 51.76 | 50.52 | 50.89 | 137,585 | -0.16(-0.31%) |
Apr 02, 2024 | 51.03 | 51.23 | 50.26 | 51.05 | 204,922 | -0.75(-1.45%) |
Apr 01, 2024 | 53.32 | 53.32 | 51.45 | 51.80 | 180,374 | -1.26(-2.37%) |
Mar 28, 2024 | 52.83 | 53.88 | 52.54 | 53.06 | 313,147 | +0.17(+0.32%) |
Mar 27, 2024 | 52.02 | 52.92 | 51.65 | 52.89 | 242,930 | +1.26(+2.44%) |
Mar 26, 2024 | 53.26 | 53.61 | 51.19 | 51.63 | 234,083 | -0.76(-1.45%) |
Mar 25, 2024 | 52.05 | 53.25 | 51.86 | 52.39 | 116,128 | +0.43(+0.83%) |
Mar 22, 2024 | 54.43 | 54.48 | 51.85 | 51.96 | 252,643 | -2.36(-4.34%) |
Mar 21, 2024 | 53.96 | 54.88 | 53.56 | 54.32 | 301,398 | +0.98(+1.84%) |
Mar 20, 2024 | 50.44 | 54.11 | 50.42 | 53.34 | 266,167 | +2.59(+5.10%) |
Mar 19, 2024 | 49.55 | 51.15 | 49.31 | 50.75 | 190,733 | +0.79(+1.58%) |
Mar 18, 2024 | 49.92 | 50.61 | 49.27 | 49.96 | 239,227 | +0.30(+0.60%) |
Mar 15, 2024 | 48.68 | 50.48 | 48.26 | 49.66 | 727,647 | +0.91(+1.87%) |
Mar 14, 2024 | 51.42 | 51.80 | 47.90 | 48.75 | 484,220 | -3.17(-6.11%) |
Mar 13, 2024 | 52.00 | 53.44 | 51.76 | 51.92 | 277,865 | -0.33(-0.63%) |
Mar 12, 2024 | 53.75 | 53.86 | 52.24 | 52.25 | 354,948 | -1.53(-2.84%) |
Mar 11, 2024 | 54.41 | 54.97 | 53.74 | 53.78 | 344,827 | -1.00(-1.83%) |
Mar 08, 2024 | 55.93 | 56.88 | 54.77 | 54.78 | 353,366 | +0.02(+0.04%) |
Mar 07, 2024 | 55.27 | 55.78 | 54.34 | 54.76 | 179,210 | +0.10(+0.18%) |
Mar 06, 2024 | 54.06 | 55.67 | 52.64 | 54.66 | 199,832 | +0.70(+1.30%) |
Mar 05, 2024 | 51.90 | 53.99 | 51.90 | 53.96 | 265,638 | +1.62(+3.10%) |
Mar 04, 2024 | 55.06 | 56.68 | 52.20 | 52.34 | 245,424 | -2.22(-4.07%) |