Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 49.60 | 49.60 | 48.91 | 49.31 | 20,944 | -0.22(-0.44%) |
May 16, 2024 | 48.98 | 49.59 | 48.47 | 49.53 | 23,683 | +0.87(+1.79%) |
May 15, 2024 | 49.52 | 49.52 | 48.35 | 48.66 | 53,606 | -0.90(-1.82%) |
May 14, 2024 | 50.27 | 50.31 | 48.98 | 49.56 | 26,567 | -0.35(-0.70%) |
May 13, 2024 | 50.06 | 50.22 | 49.77 | 49.91 | 33,965 | -0.14(-0.28%) |
May 10, 2024 | 49.49 | 50.05 | 49.40 | 50.05 | 24,482 | +0.84(+1.71%) |
May 09, 2024 | 48.62 | 49.28 | 48.62 | 49.21 | 19,181 | +0.69(+1.42%) |
May 08, 2024 | 48.52 | 48.58 | 47.92 | 48.52 | 39,910 | -0.15(-0.31%) |
May 07, 2024 | 47.99 | 48.67 | 47.99 | 48.67 | 44,342 | +0.73(+1.52%) |
May 06, 2024 | 49.20 | 49.20 | 47.91 | 47.94 | 39,400 | -0.91(-1.86%) |
May 03, 2024 | 48.81 | 49.55 | 48.64 | 48.85 | 38,049 | +0.42(+0.87%) |
May 02, 2024 | 48.46 | 48.84 | 48.34 | 48.43 | 62,282 | +0.07(+0.14%) |
May 01, 2024 | 49.24 | 49.24 | 48.35 | 48.36 | 71,822 | -0.71(-1.45%) |
Apr 30, 2024 | 49.91 | 49.91 | 48.91 | 49.07 | 33,936 | -0.90(-1.80%) |
Apr 29, 2024 | 49.51 | 50.09 | 49.51 | 49.97 | 34,315 | +0.51(+1.03%) |
Apr 26, 2024 | 49.38 | 49.76 | 49.35 | 49.46 | 41,868 | -0.04(-0.08%) |
Apr 25, 2024 | 49.97 | 50.07 | 49.23 | 49.50 | 53,323 | -0.79(-1.57%) |
Apr 24, 2024 | 50.75 | 50.75 | 49.86 | 50.29 | 87,215 | -0.46(-0.91%) |
Apr 23, 2024 | 50.67 | 50.84 | 50.40 | 50.75 | 45,660 | +0.24(+0.48%) |
Apr 22, 2024 | 50.75 | 50.75 | 50.18 | 50.51 | 36,434 | +0.08(+0.16%) |
Apr 19, 2024 | 50.46 | 50.79 | 50.42 | 50.43 | 33,732 | +0.13(+0.26%) |
Apr 18, 2024 | 50.85 | 50.85 | 50.15 | 50.30 | 35,317 | -0.14(-0.28%) |
Apr 17, 2024 | 50.36 | 50.57 | 50.17 | 50.44 | 33,891 | +0.53(+1.06%) |
Apr 16, 2024 | 50.63 | 50.63 | 49.82 | 49.91 | 37,928 | -0.69(-1.36%) |
Apr 15, 2024 | 51.21 | 51.23 | 50.47 | 50.60 | 52,200 | -0.18(-0.35%) |
Apr 12, 2024 | 51.57 | 51.57 | 50.57 | 50.78 | 57,356 | -0.96(-1.86%) |
Apr 11, 2024 | 51.50 | 52.10 | 51.47 | 51.74 | 44,303 | +0.31(+0.60%) |
Apr 10, 2024 | 52.00 | 52.00 | 51.19 | 51.43 | 35,381 | -0.88(-1.68%) |
Apr 09, 2024 | 52.41 | 52.61 | 52.13 | 52.31 | 33,649 | +0.17(+0.33%) |
Apr 08, 2024 | 52.24 | 52.76 | 52.13 | 52.14 | 64,746 | -0.31(-0.59%) |
Apr 05, 2024 | 52.41 | 52.60 | 52.10 | 52.45 | 40,187 | -0.37(-0.70%) |
Apr 04, 2024 | 53.23 | 53.39 | 52.63 | 52.82 | 42,197 | -0.05(-0.09%) |
Apr 03, 2024 | 52.25 | 53.06 | 52.10 | 52.87 | 54,263 | +0.67(+1.28%) |
Apr 02, 2024 | 52.28 | 52.63 | 51.80 | 52.20 | 60,260 | -0.16(-0.31%) |