Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 1,365 | -1.86(-3.36%) |
May 15, 2024 | 54.40 | 55.30 | 54.40 | 55.30 | 3,542 | +1.42(+2.64%) |
May 14, 2024 | 54.06 | 54.73 | 53.88 | 53.88 | 1,812 | +0.38(+0.70%) |
May 13, 2024 | 54.37 | 54.37 | 53.50 | 53.50 | 4,568 | -0.57(-1.05%) |
May 10, 2024 | 52.91 | 54.55 | 52.91 | 54.07 | 5,692 | +1.97(+3.78%) |
May 09, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 1,390 | -0.30(-0.57%) |
May 08, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 653 | +1.64(+3.23%) |
May 07, 2024 | 53.82 | 53.82 | 50.76 | 50.76 | 2,103 | -0.83(-1.60%) |
May 06, 2024 | 51.66 | 51.66 | 51.30 | 51.59 | 840 | -0.73(-1.40%) |
May 03, 2024 | 52.50 | 52.83 | 52.32 | 52.32 | 1,592 | +0.31(+0.61%) |
May 02, 2024 | 52.10 | 52.10 | 52.01 | 52.01 | 472 | +1.82(+3.62%) |
May 01, 2024 | 50.19 | 50.19 | 50.19 | 50.19 | 197 | -1.51(-2.92%) |
Apr 30, 2024 | 51.73 | 51.73 | 50.67 | 51.70 | 12,177 | +0.26(+0.51%) |
Apr 29, 2024 | 51.50 | 51.50 | 51.20 | 51.44 | 8,781 | -0.48(-0.92%) |
Apr 26, 2024 | 51.26 | 51.92 | 51.26 | 51.92 | 1,363 | +1.02(+2.00%) |
Apr 25, 2024 | 51.65 | 51.65 | 50.23 | 50.90 | 4,377 | +2.34(+4.82%) |
Apr 24, 2024 | 48.56 | 48.56 | 48.56 | 48.56 | 355 | +0.71(+1.48%) |
Apr 23, 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 3,975 | +0.25(+0.53%) |
Apr 22, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 1,378 | +0.00(+0.00%) |
Apr 19, 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 439 | -0.35(-0.73%) |
Apr 18, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 740 | +0.95(+2.02%) |
Apr 17, 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 457 | -0.70(-1.47%) |
Apr 12, 2024 | 47.70 | 63 | -1.47(-2.99%) | |||
Apr 09, 2024 | 49.17 | 428 | -0.14(-0.28%) | |||
Apr 08, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 268 | +1.06(+2.20%) |
Apr 05, 2024 | 49.16 | 49.56 | 48.25 | 48.25 | 4,773 | -2.85(-5.58%) |
Apr 01, 2024 | 51.10 | 213 | +0.45(+0.89%) | |||
Mar 28, 2024 | 49.47 | 50.83 | 49.47 | 50.65 | 8,050 | -0.10(-0.20%) |
Mar 27, 2024 | 49.70 | 50.75 | 49.70 | 50.75 | 1,086 | +0.28(+0.55%) |
Mar 26, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 712 | -0.38(-0.75%) |
Mar 25, 2024 | 50.85 | 50.85 | 50.85 | 50.85 | 393 | +1.12(+2.26%) |
Mar 22, 2024 | 51.53 | 51.53 | 49.73 | 49.73 | 3,025 | +0.45(+0.91%) |
Mar 21, 2024 | 49.80 | 49.80 | 49.28 | 49.28 | 398 | +0.61(+1.25%) |
Mar 20, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 538 | -0.83(-1.68%) |
Mar 19, 2024 | 50.85 | 50.85 | 49.37 | 49.50 | 1,616 | +0.54(+1.11%) |
Mar 15, 2024 | 48.96 | 198 | -0.47(-0.96%) | |||
Mar 14, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 2,613 | -0.58(-1.15%) |
Mar 12, 2024 | 50.01 | 310 | +1.48(+3.05%) | |||
Mar 11, 2024 | 48.53 | 48.83 | 48.53 | 48.53 | 1,506 | -0.79(-1.60%) |
Mar 08, 2024 | 48.72 | 49.69 | 48.72 | 49.32 | 1,972 | +0.79(+1.63%) |
Mar 07, 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 429 | -0.37(-0.76%) |
Mar 06, 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 468 | +0.57(+1.18%) |
Mar 05, 2024 | 49.03 | 49.03 | 48.33 | 48.33 | 2,705 | -1.14(-2.31%) |
Mar 04, 2024 | 49.95 | 49.95 | 49.47 | 49.47 | 476 | +0.10(+0.21%) |