Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 54.00 | 55.23 | 53.38 | 54.86 | 15,773,710 | +0.63(+1.16%) |
May 17, 2024 | 52.73 | 54.34 | 52.55 | 54.23 | 18,191,556 | +2.19(+4.21%) |
May 16, 2024 | 53.81 | 54.05 | 51.91 | 52.04 | 14,798,275 | -1.57(-2.93%) |
May 15, 2024 | 53.81 | 54.09 | 52.13 | 53.61 | 17,784,448 | +0.13(+0.24%) |
May 14, 2024 | 52.33 | 53.66 | 52.33 | 53.48 | 17,713,008 | +1.44(+2.77%) |
May 13, 2024 | 51.99 | 52.50 | 51.77 | 52.04 | 9,210,162 | +0.45(+0.87%) |
May 10, 2024 | 51.67 | 52.00 | 51.35 | 51.59 | 14,535,018 | +0.51(+1.00%) |
May 09, 2024 | 50.07 | 51.35 | 49.70 | 51.08 | 10,233,837 | +1.12(+2.24%) |
May 08, 2024 | 50.20 | 50.71 | 49.42 | 49.96 | 14,197,468 | -1.43(-2.78%) |
May 07, 2024 | 51.00 | 51.46 | 50.81 | 51.39 | 13,121,633 | +0.40(+0.78%) |
May 06, 2024 | 51.20 | 51.51 | 50.54 | 50.99 | 10,950,922 | +0.54(+1.07%) |
May 03, 2024 | 50.00 | 50.55 | 49.14 | 50.45 | 14,498,136 | +1.67(+3.42%) |
May 02, 2024 | 49.37 | 49.39 | 48.22 | 48.78 | 24,389,168 | -1.13(-2.26%) |
May 01, 2024 | 50.15 | 51.40 | 49.38 | 49.91 | 19,249,042 | -0.03(-0.06%) |
Apr 30, 2024 | 50.50 | 51.20 | 49.90 | 49.94 | 17,225,172 | -2.47(-4.71%) |
Apr 29, 2024 | 51.25 | 53.13 | 50.78 | 52.41 | 24,577,696 | +1.91(+3.78%) |
Apr 26, 2024 | 49.94 | 50.72 | 49.53 | 50.50 | 19,037,080 | +1.10(+2.23%) |
Apr 25, 2024 | 48.94 | 49.66 | 47.99 | 49.40 | 15,972,003 | +1.16(+2.40%) |
Apr 24, 2024 | 48.23 | 48.46 | 47.38 | 48.24 | 11,835,034 | +0.25(+0.52%) |
Apr 23, 2024 | 47.45 | 48.69 | 47.10 | 47.99 | 19,460,110 | -0.96(-1.96%) |
Apr 22, 2024 | 48.22 | 49.41 | 47.80 | 48.95 | 20,146,428 | -0.66(-1.33%) |
Apr 19, 2024 | 50.25 | 51.08 | 49.37 | 49.61 | 17,066,684 | -0.55(-1.10%) |
Apr 18, 2024 | 50.82 | 51.04 | 49.67 | 50.16 | 15,715,878 | +0.34(+0.68%) |
Apr 17, 2024 | 50.46 | 51.14 | 49.46 | 49.82 | 15,795,304 | +0.41(+0.83%) |
Apr 16, 2024 | 48.42 | 49.60 | 48.08 | 49.41 | 20,074,534 | -0.61(-1.22%) |
Apr 15, 2024 | 50.70 | 51.05 | 49.67 | 50.02 | 15,043,874 | +0.55(+1.11%) |
Apr 12, 2024 | 51.90 | 52.42 | 49.33 | 49.47 | 19,983,776 | -1.27(-2.50%) |
Apr 11, 2024 | 51.03 | 51.34 | 49.96 | 50.74 | 12,977,251 | -0.18(-0.35%) |
Apr 10, 2024 | 49.98 | 51.38 | 49.59 | 50.92 | 16,141,165 | -0.38(-0.74%) |
Apr 09, 2024 | 51.45 | 52.03 | 50.51 | 51.30 | 17,632,928 | +1.30(+2.60%) |
Apr 08, 2024 | 50.03 | 50.27 | 49.42 | 50.00 | 12,745,094 | +0.53(+1.07%) |
Apr 05, 2024 | 49.30 | 49.58 | 48.66 | 49.47 | 14,155,194 | +0.29(+0.59%) |
Apr 04, 2024 | 49.99 | 50.24 | 48.86 | 49.18 | 24,834,898 | -0.43(-0.87%) |
Apr 03, 2024 | 48.71 | 49.75 | 48.64 | 49.61 | 19,954,624 | +1.23(+2.54%) |
Apr 02, 2024 | 47.85 | 48.84 | 47.31 | 48.38 | 22,137,472 | +1.05(+2.22%) |