Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 52.67 | 53.35 | 50.60 | 51.32 | 5,157,122 | -2.12(-3.97%) |
May 22, 2024 | 46.79 | 53.81 | 46.75 | 53.44 | 7,090,336 | +6.39(+13.58%) |
May 21, 2024 | 44.04 | 47.20 | 44.04 | 47.05 | 3,195,393 | +2.65(+5.97%) |
May 20, 2024 | 44.00 | 44.46 | 43.22 | 44.40 | 2,984,676 | +0.20(+0.45%) |
May 17, 2024 | 43.85 | 45.32 | 43.32 | 44.20 | 3,887,483 | +0.39(+0.89%) |
May 16, 2024 | 46.23 | 47.38 | 43.24 | 43.81 | 6,053,091 | -2.17(-4.72%) |
May 15, 2024 | 49.00 | 49.24 | 45.01 | 45.98 | 12,441,231 | +2.97(+6.91%) |
May 14, 2024 | 43.79 | 44.09 | 42.40 | 43.01 | 6,019,133 | -0.06(-0.14%) |
May 13, 2024 | 42.76 | 44.83 | 42.76 | 43.07 | 3,833,921 | +0.82(+1.94%) |
May 10, 2024 | 44.70 | 45.52 | 42.09 | 42.25 | 3,358,888 | -0.95(-2.20%) |
May 09, 2024 | 43.67 | 44.10 | 42.69 | 43.20 | 3,395,118 | -0.53(-1.21%) |
May 08, 2024 | 45.20 | 45.33 | 42.14 | 43.73 | 5,722,990 | -2.29(-4.98%) |
May 07, 2024 | 47.08 | 47.73 | 45.98 | 46.02 | 2,367,557 | -0.87(-1.86%) |
May 06, 2024 | 46.20 | 47.39 | 45.78 | 46.89 | 1,852,686 | +0.79(+1.71%) |
May 03, 2024 | 45.21 | 46.90 | 45.21 | 46.10 | 2,192,362 | +2.42(+5.54%) |
May 02, 2024 | 44.29 | 44.49 | 42.99 | 43.68 | 3,303,548 | +0.81(+1.89%) |
May 01, 2024 | 42.92 | 44.39 | 42.50 | 42.87 | 3,492,069 | +0.08(+0.19%) |
Apr 30, 2024 | 43.37 | 43.98 | 42.61 | 42.79 | 2,120,519 | -1.32(-2.99%) |
Apr 29, 2024 | 44.16 | 45.21 | 43.84 | 44.11 | 2,329,216 | +0.35(+0.80%) |
Apr 26, 2024 | 42.42 | 44.65 | 42.11 | 43.76 | 2,350,312 | +0.78(+1.81%) |
Apr 25, 2024 | 43.06 | 43.68 | 42.02 | 42.98 | 2,943,286 | -0.93(-2.12%) |
Apr 24, 2024 | 44.60 | 45.86 | 43.19 | 43.91 | 2,791,695 | -0.51(-1.15%) |
Apr 23, 2024 | 44.00 | 46.08 | 43.51 | 44.42 | 2,590,074 | +0.42(+0.95%) |
Apr 22, 2024 | 44.33 | 44.73 | 43.35 | 44.00 | 2,224,490 | +0.00(+0.00%) |
Apr 19, 2024 | 44.24 | 44.83 | 43.47 | 44.00 | 5,035,984 | -0.53(-1.19%) |
Apr 18, 2024 | 44.95 | 45.26 | 44.10 | 44.53 | 3,415,652 | -0.23(-0.51%) |
Apr 17, 2024 | 43.96 | 45.15 | 43.52 | 44.76 | 3,987,322 | +1.07(+2.45%) |
Apr 16, 2024 | 44.47 | 44.61 | 43.08 | 43.69 | 4,551,727 | -1.14(-2.54%) |
Apr 15, 2024 | 47.13 | 47.90 | 44.61 | 44.83 | 4,276,688 | -2.37(-5.02%) |
Apr 12, 2024 | 49.84 | 50.26 | 46.93 | 47.20 | 4,248,322 | -2.62(-5.26%) |
Apr 11, 2024 | 49.53 | 49.97 | 48.71 | 49.82 | 3,002,822 | +0.20(+0.40%) |
Apr 10, 2024 | 49.92 | 50.01 | 48.39 | 49.62 | 3,238,749 | -1.57(-3.07%) |
Apr 09, 2024 | 50.86 | 51.45 | 50.02 | 51.19 | 1,949,780 | +0.20(+0.39%) |
Apr 08, 2024 | 50.25 | 51.07 | 49.80 | 50.99 | 2,707,415 | +0.94(+1.88%) |
Apr 05, 2024 | 50.00 | 52.12 | 49.55 | 50.05 | 3,105,122 | -0.43(-0.85%) |
Apr 04, 2024 | 52.35 | 52.95 | 50.35 | 50.48 | 2,654,316 | -1.59(-3.05%) |
Apr 03, 2024 | 51.91 | 52.48 | 50.75 | 52.07 | 2,756,726 | -0.27(-0.52%) |
Apr 02, 2024 | 53.70 | 54.65 | 51.73 | 52.34 | 4,302,482 | -3.86(-6.87%) |