Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 46.49 | 46.55 | 45.67 | 45.76 | 1,409,238 | -0.56(-1.21%) |
May 23, 2024 | 46.78 | 46.78 | 46.04 | 46.32 | 1,757,585 | -0.74(-1.57%) |
May 22, 2024 | 47.09 | 47.54 | 46.61 | 47.06 | 1,485,276 | -0.25(-0.53%) |
May 21, 2024 | 47.13 | 47.43 | 46.85 | 47.31 | 1,577,603 | +0.09(+0.19%) |
May 20, 2024 | 48.24 | 48.27 | 47.03 | 47.22 | 1,450,978 | -1.25(-2.58%) |
May 17, 2024 | 48.76 | 48.76 | 48.05 | 48.47 | 1,194,277 | -0.22(-0.45%) |
May 16, 2024 | 47.75 | 48.76 | 47.45 | 48.69 | 1,720,443 | +1.13(+2.38%) |
May 15, 2024 | 48.70 | 48.79 | 47.41 | 47.56 | 2,150,488 | -1.26(-2.58%) |
May 14, 2024 | 49.48 | 49.55 | 48.12 | 48.82 | 1,367,356 | -0.30(-0.61%) |
May 13, 2024 | 49.12 | 49.41 | 48.93 | 49.12 | 2,749,078 | +0.00(+0.00%) |
May 10, 2024 | 48.26 | 49.18 | 48.06 | 49.12 | 1,445,604 | +0.86(+1.78%) |
May 09, 2024 | 47.75 | 48.28 | 47.69 | 48.26 | 1,610,953 | +0.70(+1.47%) |
May 08, 2024 | 47.24 | 47.60 | 46.88 | 47.56 | 1,517,548 | +0.05(+0.11%) |
May 07, 2024 | 47.30 | 47.56 | 46.90 | 47.51 | 1,062,604 | +0.59(+1.26%) |
May 06, 2024 | 48.25 | 48.30 | 46.86 | 46.92 | 1,405,876 | -1.00(-2.09%) |
May 03, 2024 | 48.11 | 48.60 | 47.62 | 47.92 | 1,338,235 | +0.43(+0.91%) |
May 02, 2024 | 47.60 | 47.70 | 47.32 | 47.49 | 1,194,001 | +0.18(+0.38%) |
May 01, 2024 | 47.50 | 47.83 | 47.06 | 47.31 | 1,635,040 | -0.54(-1.13%) |
Apr 30, 2024 | 48.50 | 48.70 | 47.65 | 47.85 | 2,924,290 | -0.84(-1.73%) |
Apr 29, 2024 | 48.13 | 48.86 | 48.13 | 48.69 | 1,371,416 | +0.56(+1.16%) |
Apr 26, 2024 | 48.12 | 48.53 | 47.93 | 48.13 | 998,693 | +0.02(+0.04%) |
Apr 25, 2024 | 48.98 | 49.00 | 47.84 | 48.11 | 1,689,341 | -0.90(-1.84%) |
Apr 24, 2024 | 49.00 | 49.13 | 48.53 | 49.01 | 1,641,378 | -0.38(-0.77%) |
Apr 23, 2024 | 49.06 | 49.51 | 48.90 | 49.39 | 1,445,113 | +0.24(+0.49%) |
Apr 22, 2024 | 49.35 | 49.39 | 48.75 | 49.15 | 1,678,975 | +0.09(+0.18%) |
Apr 19, 2024 | 49.00 | 49.62 | 48.93 | 49.06 | 2,407,660 | +0.08(+0.16%) |
Apr 18, 2024 | 49.07 | 49.23 | 48.74 | 48.98 | 1,827,791 | -0.16(-0.33%) |
Apr 17, 2024 | 48.95 | 49.33 | 48.83 | 49.14 | 2,127,379 | +0.43(+0.88%) |
Apr 16, 2024 | 49.41 | 49.74 | 48.45 | 48.71 | 3,055,115 | -0.68(-1.38%) |
Apr 15, 2024 | 49.96 | 50.06 | 49.16 | 49.39 | 2,056,396 | -0.04(-0.08%) |
Apr 12, 2024 | 50.04 | 50.33 | 49.21 | 49.43 | 2,226,536 | -0.98(-1.94%) |
Apr 11, 2024 | 50.41 | 50.83 | 50.01 | 50.41 | 3,664,283 | +0.41(+0.82%) |
Apr 10, 2024 | 50.34 | 50.50 | 49.72 | 50.00 | 1,306,521 | -0.92(-1.81%) |
Apr 09, 2024 | 50.91 | 51.11 | 50.73 | 50.92 | 856,721 | +0.27(+0.53%) |
Apr 08, 2024 | 50.92 | 51.15 | 50.60 | 50.65 | 1,411,738 | -0.33(-0.65%) |
Apr 05, 2024 | 51.08 | 51.17 | 50.65 | 50.98 | 1,520,200 | -0.44(-0.86%) |
Apr 04, 2024 | 52.00 | 52.24 | 51.23 | 51.42 | 1,622,606 | -0.42(-0.81%) |
Apr 03, 2024 | 50.86 | 52.04 | 50.74 | 51.84 | 2,084,455 | +0.85(+1.67%) |
Apr 02, 2024 | 51.33 | 51.34 | 50.50 | 50.99 | 1,989,788 | -0.03(-0.06%) |
Apr 01, 2024 | 51.31 | 51.41 | 51.01 | 51.02 | 1,523,533 | -0.60(-1.16%) |
Mar 28, 2024 | 52.31 | 52.01 | 52.00 | 51.62 | 1,765,591 | -0.42(-0.81%) |
Mar 27, 2024 | 51.26 | 52.07 | 51.09 | 52.04 | 2,119,575 | +1.04(+2.04%) |
Mar 26, 2024 | 51.27 | 51.31 | 50.70 | 51.00 | 1,477,927 | +0.14(+0.28%) |
Mar 25, 2024 | 51.14 | 51.27 | 50.50 | 50.86 | 1,657,463 | -0.04(-0.08%) |
Mar 22, 2024 | 51.60 | 51.71 | 50.89 | 50.90 | 1,380,431 | -0.74(-1.43%) |
Mar 21, 2024 | 52.44 | 52.66 | 51.62 | 51.64 | 1,669,592 | -0.61(-1.17%) |
Mar 20, 2024 | 52.31 | 52.59 | 51.86 | 52.25 | 1,971,778 | -0.09(-0.17%) |
Mar 19, 2024 | 52.24 | 52.64 | 51.90 | 52.34 | 2,315,231 | -0.09(-0.17%) |
Mar 18, 2024 | 53.39 | 53.50 | 52.41 | 52.43 | 2,107,280 | -1.29(-2.40%) |
Mar 15, 2024 | 52.76 | 54.02 | 52.76 | 53.72 | 2,931,933 | +0.41(+0.77%) |
Mar 14, 2024 | 54.02 | 54.05 | 52.95 | 53.31 | 1,816,799 | -1.01(-1.86%) |
Mar 13, 2024 | 54.39 | 54.71 | 54.11 | 54.32 | 1,479,577 | -0.01(-0.02%) |
Mar 12, 2024 | 55.13 | 55.28 | 54.24 | 54.33 | 1,407,590 | -0.83(-1.50%) |
Mar 11, 2024 | 54.51 | 55.38 | 54.51 | 55.16 | 1,826,632 | +0.74(+1.36%) |
Mar 08, 2024 | 54.83 | 55.15 | 54.19 | 54.42 | 2,227,538 | -0.18(-0.33%) |
Mar 07, 2024 | 56.26 | 56.34 | 54.01 | 54.60 | 2,997,629 | -1.73(-3.07%) |
Mar 06, 2024 | 56.65 | 57.10 | 54.37 | 56.33 | 4,181,426 | -4.45(-7.32%) |
Mar 05, 2024 | 60.42 | 60.97 | 60.16 | 60.78 | 2,659,932 | +0.52(+0.86%) |
Mar 04, 2024 | 59.82 | 60.77 | 59.74 | 60.26 | 1,863,300 | -0.11(-0.18%) |