Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 49.04 | 49.22 | 48.45 | 48.48 | 621,961 | -0.52(-1.06%) |
May 21, 2024 | 48.72 | 49.06 | 48.65 | 49.00 | 655,383 | +0.26(+0.53%) |
May 20, 2024 | 48.65 | 48.95 | 48.65 | 48.74 | 300,747 | -0.01(-0.02%) |
May 17, 2024 | 48.95 | 48.96 | 48.65 | 48.75 | 247,155 | +0.10(+0.21%) |
May 16, 2024 | 49.39 | 49.50 | 48.65 | 48.65 | 529,519 | -0.66(-1.34%) |
May 15, 2024 | 49.91 | 49.95 | 49.11 | 49.31 | 973,041 | -0.52(-1.04%) |
May 14, 2024 | 49.05 | 49.88 | 48.95 | 49.83 | 390,011 | +0.88(+1.80%) |
May 13, 2024 | 49.80 | 49.92 | 48.72 | 48.95 | 527,905 | -0.45(-0.91%) |
May 10, 2024 | 50.80 | 50.99 | 49.37 | 49.40 | 630,875 | -1.36(-2.68%) |
May 09, 2024 | 50.55 | 51.10 | 50.55 | 50.76 | 272,372 | +0.13(+0.26%) |
May 08, 2024 | 50.66 | 50.86 | 50.54 | 50.63 | 287,400 | -0.07(-0.14%) |
May 07, 2024 | 50.82 | 51.08 | 50.62 | 50.70 | 332,278 | +0.06(+0.12%) |
May 06, 2024 | 50.29 | 50.66 | 50.06 | 50.64 | 415,802 | +0.51(+1.01%) |
May 03, 2024 | 50.11 | 50.28 | 49.66 | 50.13 | 313,385 | +0.48(+0.96%) |
May 02, 2024 | 50.14 | 50.16 | 49.52 | 49.65 | 258,340 | -0.26(-0.52%) |
May 01, 2024 | 49.42 | 50.18 | 49.42 | 49.91 | 387,736 | +0.55(+1.11%) |
Apr 30, 2024 | 49.40 | 49.54 | 49.34 | 49.37 | 245,342 | -0.11(-0.22%) |
Apr 29, 2024 | 49.12 | 49.56 | 49.10 | 49.48 | 428,933 | +0.58(+1.18%) |
Apr 26, 2024 | 48.55 | 49.05 | 48.51 | 48.90 | 269,370 | +0.45(+0.92%) |
Apr 25, 2024 | 48.51 | 48.57 | 48.16 | 48.45 | 250,088 | -0.12(-0.25%) |
Apr 24, 2024 | 48.46 | 48.63 | 48.38 | 48.57 | 204,266 | +0.11(+0.23%) |
Apr 23, 2024 | 47.90 | 48.52 | 47.90 | 48.46 | 314,566 | +0.53(+1.10%) |
Apr 22, 2024 | 47.48 | 47.99 | 47.37 | 47.93 | 306,108 | +0.54(+1.13%) |
Apr 19, 2024 | 47.03 | 47.58 | 47.00 | 47.40 | 319,978 | +0.40(+0.85%) |
Apr 18, 2024 | 46.90 | 47.03 | 46.68 | 47.00 | 221,373 | +0.26(+0.55%) |
Apr 17, 2024 | 46.69 | 47.03 | 46.50 | 46.74 | 253,960 | +0.19(+0.41%) |
Apr 16, 2024 | 46.50 | 46.64 | 45.88 | 46.55 | 298,435 | +0.09(+0.19%) |
Apr 15, 2024 | 47.07 | 47.45 | 46.29 | 46.46 | 411,498 | -0.26(-0.55%) |
Apr 12, 2024 | 47.33 | 47.58 | 46.60 | 46.72 | 320,934 | -0.85(-1.78%) |
Apr 11, 2024 | 47.46 | 47.57 | 47.29 | 47.56 | 313,002 | +0.21(+0.44%) |
Apr 10, 2024 | 47.10 | 47.59 | 47.04 | 47.36 | 368,632 | -0.09(-0.19%) |
Apr 09, 2024 | 47.33 | 47.48 | 47.20 | 47.45 | 253,688 | +0.07(+0.15%) |
Apr 08, 2024 | 47.09 | 47.38 | 46.95 | 47.38 | 254,210 | +0.28(+0.59%) |
Apr 05, 2024 | 46.48 | 47.12 | 46.48 | 47.10 | 242,871 | +0.55(+1.18%) |
Apr 04, 2024 | 46.94 | 47.04 | 46.48 | 46.55 | 406,100 | -0.11(-0.23%) |
Apr 03, 2024 | 46.70 | 46.89 | 46.55 | 46.66 | 316,122 | +0.11(+0.23%) |
Apr 02, 2024 | 46.37 | 46.70 | 46.25 | 46.55 | 387,646 | +0.09(+0.19%) |
Apr 01, 2024 | 47.04 | 47.16 | 46.46 | 46.46 | 558,659 | -0.39(-0.82%) |
Mar 28, 2024 | 46.39 | 46.92 | 46.39 | 46.85 | 397,154 | +0.52(+1.13%) |
Mar 27, 2024 | 46.04 | 46.38 | 46.02 | 46.32 | 305,241 | +0.38(+0.82%) |
Mar 26, 2024 | 45.83 | 45.99 | 45.66 | 45.95 | 345,637 | +0.27(+0.59%) |
Mar 25, 2024 | 45.54 | 46.01 | 45.54 | 45.68 | 356,142 | +0.13(+0.28%) |
Mar 22, 2024 | 45.77 | 45.86 | 45.40 | 45.55 | 255,559 | -0.12(-0.26%) |
Mar 21, 2024 | 45.61 | 46.17 | 45.59 | 45.67 | 362,903 | +0.08(+0.17%) |
Mar 20, 2024 | 45.38 | 45.64 | 45.22 | 45.59 | 412,099 | +0.14(+0.30%) |
Mar 19, 2024 | 45.44 | 45.55 | 45.16 | 45.45 | 404,682 | +0.17(+0.37%) |
Mar 18, 2024 | 45.59 | 45.69 | 45.25 | 45.28 | 392,441 | -0.17(-0.37%) |
Mar 15, 2024 | 45.18 | 45.61 | 45.06 | 45.45 | 523,578 | +0.37(+0.83%) |
Mar 14, 2024 | 45.51 | 45.51 | 44.92 | 45.08 | 268,842 | -0.35(-0.78%) |
Mar 13, 2024 | 45.60 | 45.63 | 45.26 | 45.43 | 290,871 | +0.03(+0.06%) |
Mar 12, 2024 | 45.27 | 45.47 | 44.96 | 45.40 | 253,420 | +0.13(+0.28%) |
Mar 11, 2024 | 45.11 | 45.55 | 45.11 | 45.27 | 428,221 | +0.17(+0.37%) |
Mar 08, 2024 | 45.25 | 45.60 | 45.09 | 45.10 | 227,826 | -0.15(-0.33%) |
Mar 07, 2024 | 45.37 | 45.39 | 45.10 | 45.25 | 318,182 | -0.01(-0.02%) |
Mar 06, 2024 | 44.77 | 45.43 | 44.76 | 45.26 | 418,481 | +0.77(+1.74%) |
Mar 05, 2024 | 44.77 | 44.98 | 44.46 | 44.49 | 310,958 | -0.28(-0.63%) |
Mar 04, 2024 | 44.59 | 44.92 | 44.47 | 44.77 | 401,946 | +0.30(+0.68%) |