Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 49.41 | 49.86 | 48.61 | 48.78 | 1,016,362 | -0.17(-0.35%) |
May 23, 2024 | 49.48 | 49.75 | 48.68 | 48.95 | 1,205,750 | -0.06(-0.12%) |
May 22, 2024 | 49.67 | 50.24 | 48.42 | 49.01 | 1,658,653 | -0.99(-1.98%) |
May 21, 2024 | 49.39 | 50.76 | 48.95 | 50.00 | 2,143,626 | +0.28(+0.56%) |
May 20, 2024 | 51.11 | 51.47 | 47.79 | 49.72 | 1,929,335 | -1.75(-3.40%) |
May 17, 2024 | 49.59 | 51.63 | 49.58 | 51.47 | 2,099,715 | +2.35(+4.78%) |
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%) |
Apr 01, 2024 | 57.11 | 58.42 | 56.46 | 58.28 | 1,529,138 | +1.00(+1.75%) |
Mar 28, 2024 | 55.57 | 57.51 | 57.25 | 57.27 | 2,238,153 | +1.48(+2.66%) |
Mar 27, 2024 | 54.90 | 55.81 | 54.86 | 55.79 | 1,058,396 | +0.74(+1.34%) |
Mar 26, 2024 | 56.02 | 56.71 | 55.03 | 55.05 | 1,406,105 | -0.97(-1.72%) |
Mar 25, 2024 | 56.60 | 57.22 | 55.84 | 56.02 | 1,556,922 | +0.02(+0.04%) |
Mar 22, 2024 | 55.76 | 56.21 | 54.90 | 56.00 | 2,384,470 | -0.43(-0.76%) |
Mar 21, 2024 | 57.20 | 57.20 | 55.79 | 56.43 | 1,990,345 | -0.71(-1.24%) |
Mar 20, 2024 | 55.47 | 57.56 | 54.76 | 57.13 | 2,323,043 | +1.17(+2.10%) |
Mar 19, 2024 | 55.51 | 56.53 | 55.14 | 55.96 | 2,571,219 | +0.43(+0.77%) |
Mar 18, 2024 | 56.74 | 56.99 | 54.80 | 55.53 | 2,446,393 | -0.83(-1.47%) |
Mar 15, 2024 | 56.07 | 58.35 | 55.55 | 56.36 | 5,210,114 | +1.95(+3.58%) |
Mar 14, 2024 | 55.01 | 56.37 | 53.66 | 54.41 | 2,419,353 | -0.27(-0.49%) |
Mar 13, 2024 | 51.62 | 55.94 | 51.62 | 54.68 | 4,878,649 | +4.50(+8.96%) |
Mar 12, 2024 | 49.57 | 50.69 | 49.06 | 50.18 | 1,161,334 | +0.37(+0.74%) |
Mar 11, 2024 | 49.60 | 49.86 | 48.88 | 49.81 | 1,680,221 | +0.01(+0.02%) |
Mar 08, 2024 | 50.17 | 51.12 | 49.21 | 49.80 | 1,054,932 | -0.41(-0.81%) |
Mar 07, 2024 | 48.73 | 51.38 | 48.28 | 50.21 | 2,201,132 | +2.49(+5.21%) |
Mar 06, 2024 | 48.16 | 48.51 | 46.67 | 47.72 | 1,558,450 | +0.09(+0.19%) |
Mar 05, 2024 | 47.52 | 48.49 | 47.03 | 47.63 | 1,834,304 | -0.19(-0.40%) |
Mar 04, 2024 | 48.54 | 49.22 | 47.79 | 47.82 | 2,310,803 | -0.68(-1.39%) |