Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 51.21 | 51.39 | 50.23 | 50.44 | 341,673 | -0.83(-1.62%) |
May 15, 2024 | 50.07 | 51.65 | 49.74 | 51.27 | 500,410 | +1.71(+3.45%) |
May 14, 2024 | 49.48 | 50.06 | 48.97 | 49.56 | 525,534 | +0.24(+0.49%) |
May 13, 2024 | 50.42 | 50.68 | 49.16 | 49.32 | 541,410 | -0.92(-1.83%) |
May 10, 2024 | 50.70 | 51.21 | 49.21 | 50.24 | 676,664 | +0.05(+0.10%) |
May 09, 2024 | 51.62 | 52.75 | 49.22 | 50.19 | 1,141,075 | +2.39(+5.00%) |
May 08, 2024 | 47.67 | 47.98 | 47.08 | 47.80 | 1,329,162 | +0.13(+0.27%) |
May 07, 2024 | 48.04 | 48.51 | 47.62 | 47.67 | 1,693,800 | -0.13(-0.27%) |
May 06, 2024 | 48.00 | 48.76 | 47.67 | 47.80 | 719,045 | +0.50(+1.06%) |
May 03, 2024 | 47.91 | 48.40 | 46.95 | 47.30 | 456,063 | +0.27(+0.57%) |
May 02, 2024 | 45.93 | 47.23 | 45.69 | 47.03 | 501,628 | +1.27(+2.78%) |
May 01, 2024 | 46.61 | 47.09 | 45.37 | 45.76 | 376,787 | -0.84(-1.80%) |
Apr 30, 2024 | 47.07 | 47.72 | 46.50 | 46.60 | 383,454 | -0.86(-1.81%) |
Apr 29, 2024 | 46.71 | 47.74 | 46.44 | 47.46 | 419,111 | +1.04(+2.24%) |
Apr 26, 2024 | 45.49 | 46.66 | 45.49 | 46.42 | 316,799 | +1.01(+2.22%) |
Apr 25, 2024 | 44.50 | 45.54 | 44.20 | 45.41 | 296,196 | +0.40(+0.89%) |
Apr 24, 2024 | 45.07 | 45.81 | 44.74 | 45.01 | 277,506 | -0.40(-0.88%) |
Apr 23, 2024 | 44.77 | 45.47 | 44.58 | 45.41 | 306,847 | +0.91(+2.04%) |
Apr 22, 2024 | 43.85 | 44.94 | 43.57 | 44.50 | 497,265 | +0.97(+2.23%) |
Apr 19, 2024 | 43.08 | 44.15 | 42.86 | 43.53 | 610,217 | +0.40(+0.93%) |
Apr 18, 2024 | 43.48 | 43.99 | 43.08 | 43.13 | 655,990 | -0.03(-0.07%) |
Apr 17, 2024 | 44.56 | 44.56 | 42.82 | 43.16 | 626,872 | -1.36(-3.05%) |
Apr 16, 2024 | 44.58 | 44.81 | 43.63 | 44.52 | 557,128 | -0.24(-0.54%) |
Apr 15, 2024 | 46.08 | 46.53 | 44.73 | 44.76 | 608,854 | -0.74(-1.63%) |
Apr 12, 2024 | 45.91 | 47.01 | 45.11 | 45.50 | 430,042 | -0.65(-1.41%) |
Apr 11, 2024 | 45.37 | 46.37 | 45.21 | 46.15 | 382,427 | +0.90(+1.99%) |
Apr 10, 2024 | 44.76 | 45.65 | 44.00 | 45.25 | 554,416 | -0.64(-1.39%) |
Apr 09, 2024 | 46.64 | 47.05 | 45.28 | 45.89 | 370,534 | -0.72(-1.54%) |
Apr 08, 2024 | 46.92 | 47.36 | 46.52 | 46.61 | 374,669 | -0.15(-0.32%) |
Apr 05, 2024 | 46.66 | 47.33 | 46.04 | 46.76 | 702,745 | +1.56(+3.45%) |
Apr 04, 2024 | 47.20 | 47.87 | 45.00 | 45.20 | 641,123 | -0.33(-0.72%) |
Apr 03, 2024 | 42.22 | 45.56 | 42.22 | 45.53 | 1,167,010 | +3.28(+7.76%) |
Apr 02, 2024 | 42.25 | 42.80 | 40.74 | 42.25 | 606,702 | -0.49(-1.15%) |