Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 50.69 | 51.07 | 50.32 | 50.95 | 703,654 | +0.13(+0.26%) |
May 09, 2024 | 51.05 | 51.13 | 50.52 | 50.82 | 170,694 | -0.28(-0.55%) |
May 08, 2024 | 51.03 | 51.32 | 50.96 | 51.10 | 145,450 | -0.24(-0.47%) |
May 07, 2024 | 51.24 | 51.49 | 50.89 | 51.34 | 252,394 | +0.15(+0.29%) |
May 06, 2024 | 50.67 | 51.23 | 50.67 | 51.19 | 171,702 | +0.68(+1.35%) |
May 03, 2024 | 50.73 | 50.73 | 50.18 | 50.51 | 232,319 | +0.07(+0.14%) |
May 02, 2024 | 50.53 | 50.53 | 50.08 | 50.44 | 228,967 | +0.33(+0.66%) |
May 01, 2024 | 49.99 | 50.76 | 49.79 | 50.11 | 372,218 | +0.29(+0.58%) |
Apr 30, 2024 | 49.89 | 50.09 | 49.72 | 49.82 | 601,517 | -0.37(-0.74%) |
Apr 29, 2024 | 50.23 | 50.71 | 50.14 | 50.19 | 284,134 | -0.15(-0.30%) |
Apr 26, 2024 | 50.86 | 51.10 | 50.17 | 50.34 | 277,693 | -0.36(-0.71%) |
Apr 25, 2024 | 51.25 | 51.27 | 50.52 | 50.70 | 354,258 | -0.93(-1.80%) |
Apr 24, 2024 | 51.34 | 51.77 | 51.30 | 51.63 | 441,957 | +0.20(+0.39%) |
Apr 23, 2024 | 51.13 | 51.81 | 50.81 | 51.43 | 638,892 | +0.24(+0.47%) |
Apr 22, 2024 | 50.81 | 51.29 | 50.50 | 51.19 | 495,413 | +0.78(+1.55%) |
Apr 19, 2024 | 50.21 | 50.48 | 49.96 | 50.41 | 468,780 | +0.22(+0.44%) |
Apr 18, 2024 | 50.62 | 50.68 | 50.06 | 50.19 | 559,952 | -0.40(-0.79%) |
Apr 17, 2024 | 50.86 | 51.07 | 50.28 | 50.59 | 635,500 | -0.13(-0.26%) |
Apr 16, 2024 | 49.87 | 51.05 | 49.00 | 50.72 | 553,495 | +0.66(+1.32%) |
Apr 15, 2024 | 51.01 | 51.13 | 50.04 | 50.06 | 382,373 | -0.92(-1.80%) |
Apr 12, 2024 | 51.40 | 51.64 | 50.81 | 50.98 | 396,093 | -0.69(-1.34%) |
Apr 11, 2024 | 50.97 | 52.13 | 50.85 | 51.67 | 608,205 | +0.68(+1.33%) |
Apr 10, 2024 | 50.60 | 51.46 | 50.34 | 50.99 | 506,939 | -0.32(-0.62%) |
Apr 09, 2024 | 50.72 | 51.61 | 50.72 | 51.31 | 803,769 | +0.85(+1.68%) |
Apr 08, 2024 | 51.01 | 51.19 | 50.39 | 50.46 | 267,156 | -0.41(-0.81%) |
Apr 05, 2024 | 50.94 | 51.39 | 50.86 | 50.87 | 297,633 | -0.19(-0.37%) |
Apr 04, 2024 | 51.80 | 52.33 | 50.98 | 51.06 | 470,184 | -0.54(-1.05%) |
Apr 03, 2024 | 51.90 | 52.43 | 51.45 | 51.60 | 461,041 | -0.59(-1.13%) |
Apr 02, 2024 | 52.14 | 52.53 | 51.70 | 52.19 | 756,253 | -0.59(-1.12%) |