Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 48.64 | 48.69 | 47.50 | 48.10 | 368,544 | -0.94(-1.92%) |
May 15, 2024 | 49.39 | 49.90 | 48.83 | 49.04 | 192,877 | +0.47(+0.97%) |
May 14, 2024 | 50.06 | 50.19 | 48.37 | 48.57 | 264,912 | -0.70(-1.42%) |
May 13, 2024 | 50.34 | 50.39 | 49.14 | 49.27 | 228,277 | -0.51(-1.02%) |
May 10, 2024 | 48.92 | 50.00 | 48.53 | 49.78 | 207,149 | +0.86(+1.76%) |
May 09, 2024 | 48.49 | 49.11 | 48.24 | 48.92 | 219,552 | +0.74(+1.54%) |
May 08, 2024 | 47.50 | 48.64 | 47.46 | 48.18 | 303,392 | +0.11(+0.23%) |
May 07, 2024 | 48.46 | 48.63 | 47.57 | 48.07 | 312,124 | -0.55(-1.13%) |
May 06, 2024 | 47.07 | 48.62 | 46.80 | 48.62 | 386,534 | +1.97(+4.22%) |
May 03, 2024 | 47.82 | 48.25 | 46.16 | 46.65 | 446,492 | -0.40(-0.85%) |
May 02, 2024 | 45.56 | 47.48 | 44.04 | 47.05 | 676,586 | +2.26(+5.05%) |
May 01, 2024 | 48.00 | 48.74 | 44.71 | 44.79 | 839,664 | -3.50(-7.25%) |
Apr 30, 2024 | 52.96 | 54.01 | 47.25 | 48.29 | 1,716,661 | -10.93(-18.46%) |
Apr 29, 2024 | 59.21 | 59.76 | 58.81 | 59.22 | 260,038 | +0.57(+0.97%) |
Apr 26, 2024 | 58.64 | 59.59 | 58.40 | 58.65 | 141,324 | +0.08(+0.14%) |
Apr 25, 2024 | 58.05 | 59.10 | 56.56 | 58.57 | 204,018 | -0.01(-0.02%) |
Apr 24, 2024 | 58.49 | 59.34 | 57.63 | 58.58 | 185,388 | -0.09(-0.15%) |
Apr 23, 2024 | 57.59 | 59.19 | 57.34 | 58.67 | 224,854 | +1.42(+2.48%) |
Apr 22, 2024 | 58.62 | 58.62 | 57.16 | 57.25 | 264,950 | -1.04(-1.78%) |
Apr 19, 2024 | 57.49 | 58.78 | 57.49 | 58.29 | 288,354 | +0.27(+0.47%) |
Apr 18, 2024 | 59.15 | 59.88 | 57.97 | 58.02 | 194,965 | -0.76(-1.29%) |
Apr 17, 2024 | 60.65 | 60.95 | 58.72 | 58.78 | 153,349 | -1.67(-2.76%) |
Apr 16, 2024 | 60.45 | 60.74 | 59.35 | 60.45 | 245,285 | -0.73(-1.19%) |
Apr 15, 2024 | 62.73 | 63.32 | 60.71 | 61.18 | 155,346 | -0.81(-1.31%) |
Apr 12, 2024 | 62.65 | 63.38 | 61.50 | 61.99 | 117,807 | -1.36(-2.15%) |
Apr 11, 2024 | 63.61 | 63.61 | 62.07 | 63.35 | 173,075 | +0.27(+0.43%) |
Apr 10, 2024 | 63.24 | 64.22 | 62.60 | 63.08 | 166,925 | -2.21(-3.38%) |
Apr 09, 2024 | 65.80 | 66.14 | 63.76 | 65.29 | 271,090 | -0.16(-0.24%) |
Apr 08, 2024 | 66.10 | 66.17 | 65.10 | 65.45 | 175,024 | -0.16(-0.24%) |
Apr 05, 2024 | 63.51 | 65.70 | 63.21 | 65.61 | 163,703 | +2.22(+3.50%) |
Apr 04, 2024 | 64.87 | 65.09 | 63.16 | 63.39 | 232,321 | -0.42(-0.66%) |
Apr 03, 2024 | 61.31 | 64.14 | 61.31 | 63.81 | 285,039 | +2.14(+3.47%) |
Apr 02, 2024 | 62.66 | 62.82 | 61.23 | 61.67 | 221,744 | -1.30(-2.06%) |