Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 51.22 | 51.98 | 51.22 | 51.88 | 107,052 | +1.73(+3.45%) |
May 15, 2024 | 50.12 | 50.19 | 50.01 | 50.15 | 63,280 | +0.12(+0.24%) |
May 14, 2024 | 49.68 | 50.03 | 49.68 | 50.03 | 102,798 | +0.02(+0.04%) |
May 13, 2024 | 50.29 | 50.32 | 49.94 | 50.01 | 49,180 | -0.57(-1.13%) |
May 10, 2024 | 50.28 | 50.60 | 50.21 | 50.58 | 128,650 | +0.05(+0.10%) |
May 09, 2024 | 50.33 | 50.53 | 50.28 | 50.53 | 42,882 | +0.36(+0.72%) |
May 08, 2024 | 50.21 | 50.24 | 50.02 | 50.17 | 35,108 | +0.47(+0.95%) |
May 07, 2024 | 49.41 | 49.80 | 49.41 | 49.70 | 70,011 | +0.40(+0.81%) |
May 06, 2024 | 49.18 | 49.30 | 49.09 | 49.30 | 51,324 | +0.69(+1.42%) |
May 03, 2024 | 48.58 | 48.95 | 48.36 | 48.61 | 48,331 | +0.16(+0.33%) |
May 02, 2024 | 48.30 | 48.60 | 48.11 | 48.45 | 66,014 | +0.32(+0.66%) |
May 01, 2024 | 46.91 | 48.67 | 46.91 | 48.13 | 41,515 | -0.23(-0.49%) |
Apr 30, 2024 | 48.11 | 48.78 | 48.11 | 48.37 | 58,554 | -0.38(-0.79%) |
Apr 29, 2024 | 48.63 | 48.99 | 48.57 | 48.75 | 103,165 | +0.68(+1.41%) |
Apr 26, 2024 | 47.79 | 48.33 | 47.79 | 48.07 | 51,874 | -0.44(-0.91%) |
Apr 25, 2024 | 48.26 | 48.67 | 48.20 | 48.51 | 67,028 | -0.36(-0.74%) |
Apr 24, 2024 | 49.19 | 49.26 | 48.78 | 48.87 | 36,728 | -1.05(-2.10%) |
Apr 23, 2024 | 49.84 | 49.96 | 49.61 | 49.92 | 96,892 | +0.16(+0.32%) |
Apr 22, 2024 | 49.33 | 49.79 | 49.30 | 49.76 | 62,892 | +0.42(+0.85%) |
Apr 19, 2024 | 48.75 | 49.44 | 48.75 | 49.34 | 60,116 | +0.99(+2.05%) |
Apr 18, 2024 | 48.79 | 48.79 | 48.35 | 48.35 | 66,309 | -0.48(-0.98%) |
Apr 17, 2024 | 49.46 | 49.48 | 48.52 | 48.83 | 85,806 | +0.10(+0.21%) |
Apr 16, 2024 | 48.80 | 48.93 | 48.57 | 48.73 | 89,696 | -0.54(-1.10%) |
Apr 15, 2024 | 49.77 | 49.79 | 49.08 | 49.27 | 137,211 | +0.11(+0.22%) |
Apr 12, 2024 | 49.48 | 49.84 | 49.16 | 49.16 | 66,107 | -2.59(-5.00%) |
Apr 11, 2024 | 51.86 | 52.20 | 51.28 | 51.75 | 77,712 | -0.48(-0.92%) |
Apr 10, 2024 | 51.88 | 52.33 | 51.40 | 52.23 | 50,943 | +0.04(+0.08%) |
Apr 09, 2024 | 52.54 | 52.70 | 52.06 | 52.19 | 59,705 | -0.38(-0.72%) |
Apr 08, 2024 | 52.65 | 52.69 | 52.41 | 52.57 | 42,572 | +0.06(+0.11%) |
Apr 05, 2024 | 52.24 | 52.68 | 52.22 | 52.51 | 56,932 | -0.30(-0.57%) |
Apr 04, 2024 | 53.21 | 53.21 | 52.63 | 52.81 | 52,724 | -0.27(-0.51%) |
Apr 03, 2024 | 52.67 | 53.17 | 52.56 | 53.08 | 164,175 | -0.33(-0.62%) |
Apr 02, 2024 | 53.30 | 53.46 | 53.14 | 53.41 | 35,582 | -0.55(-1.02%) |
Apr 01, 2024 | 53.73 | 54.13 | 53.73 | 53.96 | 50,932 | -0.27(-0.50%) |
Mar 28, 2024 | 53.22 | 54.23 | 53.22 | 54.23 | 64,744 | +0.43(+0.80%) |
Mar 27, 2024 | 53.34 | 53.84 | 53.34 | 53.80 | 189,184 | +0.11(+0.20%) |
Mar 26, 2024 | 53.73 | 53.94 | 53.69 | 53.69 | 84,465 | -0.16(-0.30%) |
Mar 25, 2024 | 53.65 | 54.03 | 53.64 | 53.85 | 63,459 | -0.24(-0.44%) |
Mar 22, 2024 | 54.09 | 54.27 | 53.93 | 54.09 | 76,210 | -0.03(-0.06%) |
Mar 21, 2024 | 54.42 | 54.46 | 54.00 | 54.12 | 53,402 | -1.15(-2.08%) |
Mar 20, 2024 | 54.67 | 55.27 | 54.57 | 55.27 | 35,754 | +0.52(+0.95%) |
Mar 19, 2024 | 54.82 | 54.92 | 54.66 | 54.75 | 43,743 | -0.01(-0.02%) |
Mar 18, 2024 | 54.86 | 54.88 | 54.60 | 54.76 | 33,267 | -0.29(-0.53%) |
Mar 15, 2024 | 55.11 | 55.33 | 54.92 | 55.05 | 35,422 | +0.09(+0.16%) |
Mar 14, 2024 | 55.31 | 55.31 | 54.89 | 54.96 | 39,888 | -0.51(-0.92%) |
Mar 13, 2024 | 55.56 | 55.63 | 55.44 | 55.47 | 26,948 | +0.11(+0.20%) |
Mar 12, 2024 | 54.88 | 55.36 | 54.84 | 55.36 | 27,639 | +0.24(+0.44%) |
Mar 11, 2024 | 54.73 | 55.12 | 54.55 | 55.12 | 44,704 | +0.71(+1.30%) |
Mar 08, 2024 | 54.87 | 54.93 | 54.41 | 54.41 | 46,696 | -0.04(-0.07%) |
Mar 07, 2024 | 54.43 | 54.63 | 54.39 | 54.45 | 115,710 | +0.69(+1.28%) |
Mar 06, 2024 | 53.66 | 53.97 | 53.54 | 53.76 | 60,266 | +0.44(+0.83%) |
Mar 05, 2024 | 52.63 | 53.32 | 52.63 | 53.32 | 46,500 | +0.69(+1.31%) |
Mar 04, 2024 | 52.33 | 52.69 | 52.21 | 52.63 | 35,310 | -0.27(-0.51%) |