Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 49.39 | 49.46 | 49.39 | 49.42 | 6,089 | +0.03(+0.06%) |
May 23, 2024 | 49.45 | 49.53 | 49.34 | 49.39 | 38,969 | -0.15(-0.30%) |
May 22, 2024 | 49.51 | 49.59 | 49.50 | 49.54 | 17,841 | -0.02(-0.04%) |
May 21, 2024 | 49.58 | 49.60 | 49.55 | 49.56 | 18,265 | +0.08(+0.16%) |
May 20, 2024 | 49.44 | 49.49 | 49.44 | 49.48 | 13,071 | -0.05(-0.10%) |
May 17, 2024 | 49.55 | 49.57 | 49.51 | 49.53 | 22,469 | -0.11(-0.22%) |
May 16, 2024 | 49.64 | 49.72 | 49.62 | 49.64 | 47,845 | -0.08(-0.16%) |
May 15, 2024 | 49.65 | 49.76 | 49.63 | 49.72 | 31,333 | +0.35(+0.71%) |
May 14, 2024 | 49.32 | 49.39 | 49.31 | 49.37 | 43,203 | +0.14(+0.28%) |
May 13, 2024 | 49.30 | 49.33 | 49.23 | 49.23 | 39,188 | -0.02(-0.04%) |
May 10, 2024 | 49.28 | 49.29 | 49.24 | 49.25 | 45,940 | -0.12(-0.24%) |
May 09, 2024 | 49.15 | 49.40 | 49.15 | 49.37 | 10,719 | +0.16(+0.33%) |
May 08, 2024 | 49.20 | 49.25 | 49.19 | 49.21 | 22,293 | -0.11(-0.22%) |
May 07, 2024 | 49.15 | 49.34 | 49.15 | 49.32 | 25,032 | +0.13(+0.26%) |
May 06, 2024 | 49.00 | 49.21 | 49.00 | 49.19 | 24,980 | +0.12(+0.24%) |
May 03, 2024 | 49.21 | 49.21 | 48.85 | 49.07 | 66,839 | +0.22(+0.45%) |
May 02, 2024 | 48.67 | 48.90 | 48.60 | 48.85 | 77,737 | +0.21(+0.43%) |
May 01, 2024 | 48.63 | 48.66 | 48.54 | 48.64 | 27,724 | +0.11(+0.24%) |
Apr 30, 2024 | 48.56 | 48.58 | 48.52 | 48.53 | 21,228 | -0.10(-0.21%) |
Apr 29, 2024 | 48.63 | 48.72 | 48.60 | 48.63 | 21,429 | +0.09(+0.18%) |
Apr 26, 2024 | 48.42 | 48.58 | 48.42 | 48.54 | 26,911 | +0.05(+0.10%) |
Apr 25, 2024 | 48.38 | 48.53 | 48.38 | 48.49 | 41,108 | -0.06(-0.12%) |
Apr 24, 2024 | 48.56 | 48.59 | 48.50 | 48.55 | 29,004 | -0.20(-0.41%) |
Apr 23, 2024 | 48.57 | 48.77 | 48.57 | 48.75 | 32,525 | +0.18(+0.37%) |
Apr 22, 2024 | 48.33 | 48.58 | 48.33 | 48.57 | 940,734 | +0.12(+0.25%) |
Apr 19, 2024 | 48.47 | 48.52 | 48.42 | 48.45 | 176,030 | +0.03(+0.06%) |
Apr 18, 2024 | 48.49 | 48.50 | 48.40 | 48.42 | 23,306 | -0.10(-0.21%) |
Apr 17, 2024 | 48.45 | 48.55 | 48.32 | 48.53 | 46,172 | +0.26(+0.55%) |
Apr 16, 2024 | 48.32 | 48.35 | 48.23 | 48.26 | 33,349 | -0.30(-0.62%) |
Apr 15, 2024 | 48.58 | 48.59 | 48.54 | 48.56 | 13,980 | -0.20(-0.40%) |
Apr 12, 2024 | 48.78 | 48.84 | 48.74 | 48.76 | 30,876 | +0.11(+0.22%) |
Apr 11, 2024 | 48.75 | 48.77 | 48.61 | 48.65 | 66,532 | -0.11(-0.22%) |
Apr 10, 2024 | 48.92 | 49.01 | 48.71 | 48.76 | 61,215 | -0.58(-1.17%) |
Apr 09, 2024 | 49.19 | 49.34 | 49.19 | 49.34 | 17,507 | +0.17(+0.34%) |
Apr 08, 2024 | 49.14 | 49.18 | 49.08 | 49.17 | 22,971 | -0.01(-0.02%) |
Apr 05, 2024 | 49.20 | 49.31 | 49.16 | 49.18 | 20,790 | -0.20(-0.40%) |
Apr 04, 2024 | 49.44 | 49.44 | 49.27 | 49.38 | 36,336 | +0.10(+0.20%) |
Apr 03, 2024 | 49.10 | 49.30 | 49.10 | 49.28 | 46,290 | +0.02(+0.04%) |
Apr 02, 2024 | 49.15 | 49.29 | 49.15 | 49.26 | 29,868 | -0.07(-0.14%) |
Apr 01, 2024 | 49.49 | 49.49 | 49.31 | 49.33 | 37,682 | -0.22(-0.44%) |
Mar 28, 2024 | 49.65 | 49.72 | 49.55 | 49.55 | 41,652 | -0.09(-0.19%) |
Mar 27, 2024 | 49.53 | 49.68 | 49.53 | 49.64 | 48,668 | +0.14(+0.28%) |
Mar 26, 2024 | 49.44 | 49.50 | 49.42 | 49.50 | 14,676 | -0.02(-0.04%) |