Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 48.53 | 49.39 | 48.08 | 49.12 | 1,173,962 | +0.40(+0.82%) |
May 15, 2024 | 48.02 | 48.76 | 47.00 | 48.72 | 1,180,832 | +0.64(+1.33%) |
May 14, 2024 | 47.54 | 48.10 | 47.08 | 48.08 | 1,481,947 | +0.37(+0.77%) |
May 13, 2024 | 48.54 | 48.69 | 47.58 | 47.71 | 1,690,177 | -0.51(-1.05%) |
May 10, 2024 | 49.90 | 50.55 | 48.03 | 48.22 | 1,662,299 | -1.39(-2.81%) |
May 09, 2024 | 50.27 | 50.46 | 49.49 | 49.61 | 2,139,931 | -0.39(-0.78%) |
May 08, 2024 | 50.48 | 51.43 | 49.73 | 50.00 | 2,196,226 | -0.78(-1.53%) |
May 07, 2024 | 51.46 | 51.77 | 50.64 | 50.78 | 1,841,118 | -0.81(-1.56%) |
May 06, 2024 | 52.17 | 52.63 | 51.08 | 51.58 | 1,940,182 | -0.01(-0.02%) |
May 03, 2024 | 51.91 | 52.90 | 51.23 | 51.59 | 1,909,879 | -0.74(-1.41%) |
May 02, 2024 | 53.00 | 53.27 | 50.25 | 52.33 | 3,181,860 | +0.41(+0.79%) |
May 01, 2024 | 53.00 | 53.59 | 51.64 | 51.92 | 1,904,326 | -1.07(-2.03%) |
Apr 30, 2024 | 57.17 | 57.17 | 52.91 | 52.99 | 1,766,408 | -4.59(-7.96%) |
Apr 29, 2024 | 57.39 | 57.87 | 56.87 | 57.58 | 1,055,566 | +0.10(+0.17%) |
Apr 26, 2024 | 56.82 | 57.58 | 56.17 | 57.48 | 1,334,375 | +0.28(+0.49%) |
Apr 25, 2024 | 56.31 | 57.33 | 55.39 | 57.20 | 1,092,181 | +0.32(+0.56%) |
Apr 24, 2024 | 56.73 | 57.35 | 56.08 | 56.88 | 1,079,972 | -0.21(-0.37%) |
Apr 23, 2024 | 55.89 | 57.15 | 55.49 | 57.09 | 1,284,217 | +0.84(+1.49%) |
Apr 22, 2024 | 55.66 | 57.02 | 54.96 | 56.26 | 1,332,106 | +0.63(+1.13%) |
Apr 19, 2024 | 55.07 | 55.94 | 54.57 | 55.63 | 2,352,807 | +0.43(+0.77%) |
Apr 18, 2024 | 57.25 | 57.25 | 54.64 | 55.20 | 1,844,085 | -1.77(-3.11%) |
Apr 17, 2024 | 57.68 | 57.76 | 56.56 | 56.97 | 1,316,521 | -0.35(-0.61%) |
Apr 16, 2024 | 57.95 | 58.44 | 56.71 | 57.32 | 1,404,900 | -0.98(-1.67%) |
Apr 15, 2024 | 59.85 | 60.30 | 58.20 | 58.30 | 1,278,852 | -1.11(-1.88%) |
Apr 12, 2024 | 60.29 | 60.66 | 58.93 | 59.41 | 1,269,448 | -0.34(-0.57%) |
Apr 11, 2024 | 59.49 | 60.12 | 58.67 | 59.75 | 1,147,683 | +0.98(+1.68%) |
Apr 10, 2024 | 58.01 | 59.27 | 57.65 | 58.76 | 1,638,511 | +0.23(+0.39%) |
Apr 09, 2024 | 60.44 | 60.83 | 58.03 | 58.54 | 1,430,465 | -1.45(-2.42%) |
Apr 08, 2024 | 60.52 | 61.56 | 59.58 | 59.99 | 1,369,071 | -1.73(-2.80%) |
Apr 05, 2024 | 61.98 | 62.56 | 60.90 | 61.72 | 1,238,692 | +1.07(+1.77%) |
Apr 04, 2024 | 61.13 | 61.99 | 60.55 | 60.64 | 1,609,532 | -0.33(-0.54%) |
Apr 03, 2024 | 59.37 | 61.51 | 59.26 | 60.97 | 1,729,175 | +1.78(+3.01%) |
Apr 02, 2024 | 58.67 | 59.67 | 57.67 | 59.19 | 2,105,585 | +0.92(+1.57%) |