Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 52.21 | 52.21 | 52.16 | 52.18 | 111,943 | +0.04(+0.08%) |
May 13, 2024 | 52.17 | 52.21 | 52.13 | 52.14 | 117,357 | +0.00(+0.00%) |
May 10, 2024 | 52.17 | 52.17 | 52.13 | 52.14 | 105,878 | -0.04(-0.08%) |
May 09, 2024 | 52.15 | 52.19 | 52.12 | 52.18 | 107,762 | +0.04(+0.08%) |
May 08, 2024 | 52.19 | 52.19 | 52.10 | 52.14 | 146,111 | -0.04(-0.08%) |
May 07, 2024 | 52.08 | 52.18 | 52.06 | 52.18 | 138,671 | +0.18(+0.35%) |
May 06, 2024 | 52.01 | 52.01 | 51.93 | 52.00 | 119,502 | +0.08(+0.15%) |
May 03, 2024 | 51.84 | 51.95 | 51.84 | 51.92 | 161,676 | +0.14(+0.27%) |
May 02, 2024 | 51.72 | 51.81 | 51.72 | 51.78 | 464,747 | +0.02(+0.04%) |
May 01, 2024 | 51.74 | 51.78 | 51.70 | 51.76 | 126,498 | +0.06(+0.13%) |
Apr 30, 2024 | 51.70 | 51.70 | 51.65 | 51.70 | 97,927 | -0.02(-0.04%) |
Apr 29, 2024 | 51.68 | 51.73 | 51.68 | 51.71 | 144,902 | +0.09(+0.17%) |
Apr 26, 2024 | 51.65 | 51.70 | 51.63 | 51.63 | 112,990 | +0.03(+0.06%) |
Apr 25, 2024 | 51.65 | 51.67 | 51.60 | 51.60 | 140,801 | -0.14(-0.27%) |
Apr 24, 2024 | 51.75 | 51.78 | 51.72 | 51.73 | 97,400 | -0.02(-0.04%) |
Apr 23, 2024 | 51.74 | 51.84 | 51.70 | 51.75 | 217,119 | -0.01(-0.02%) |
Apr 22, 2024 | 51.79 | 51.79 | 51.71 | 51.76 | 82,665 | +0.03(+0.06%) |
Apr 19, 2024 | 51.79 | 51.79 | 51.73 | 51.73 | 135,606 | +0.08(+0.15%) |
Apr 18, 2024 | 51.73 | 51.73 | 51.66 | 51.66 | 94,196 | -0.08(-0.15%) |
Apr 17, 2024 | 51.70 | 51.80 | 51.61 | 51.73 | 138,997 | +0.07(+0.14%) |
Apr 16, 2024 | 51.70 | 51.76 | 51.63 | 51.67 | 154,147 | -0.12(-0.23%) |
Apr 15, 2024 | 51.82 | 51.82 | 51.66 | 51.78 | 196,269 | +0.01(+0.02%) |
Apr 12, 2024 | 51.90 | 51.90 | 51.73 | 51.77 | 187,871 | +0.13(+0.25%) |
Apr 11, 2024 | 51.63 | 51.69 | 51.58 | 51.65 | 150,018 | +0.04(+0.08%) |
Apr 10, 2024 | 51.68 | 51.72 | 51.58 | 51.61 | 225,225 | -0.30(-0.58%) |
Apr 09, 2024 | 51.88 | 51.93 | 51.85 | 51.90 | 167,504 | +0.14(+0.27%) |
Apr 08, 2024 | 51.79 | 51.80 | 51.74 | 51.76 | 152,656 | -0.03(-0.06%) |
Apr 05, 2024 | 51.80 | 51.87 | 51.77 | 51.79 | 217,537 | -0.12(-0.23%) |
Apr 04, 2024 | 51.90 | 51.91 | 51.84 | 51.91 | 170,954 | +0.06(+0.12%) |
Apr 03, 2024 | 51.83 | 51.88 | 51.76 | 51.85 | 176,541 | -0.08(-0.15%) |
Apr 02, 2024 | 52.02 | 52.02 | 51.90 | 51.93 | 164,618 | -0.11(-0.21%) |
Apr 01, 2024 | 52.19 | 52.19 | 52.01 | 52.04 | 138,657 | -0.12(-0.22%) |
Mar 28, 2024 | 52.15 | 52.20 | 52.13 | 52.16 | 69,659 | +0.02(+0.04%) |
Mar 27, 2024 | 52.14 | 52.19 | 52.13 | 52.14 | 104,116 | -0.01(-0.02%) |
Mar 26, 2024 | 52.21 | 52.23 | 52.13 | 52.15 | 114,171 | -0.04(-0.08%) |
Mar 25, 2024 | 52.29 | 52.29 | 52.19 | 52.19 | 103,910 | -0.06(-0.11%) |
Mar 22, 2024 | 52.29 | 52.30 | 52.24 | 52.25 | 117,071 | +0.03(+0.06%) |
Mar 21, 2024 | 52.23 | 52.25 | 52.18 | 52.22 | 99,869 | -0.02(-0.04%) |
Mar 20, 2024 | 52.23 | 52.24 | 52.15 | 52.24 | 66,639 | -0.01(-0.02%) |
Mar 19, 2024 | 52.23 | 52.26 | 52.21 | 52.25 | 73,297 | +0.09(+0.17%) |
Mar 18, 2024 | 52.17 | 52.22 | 52.16 | 52.16 | 88,551 | -0.03(-0.06%) |
Mar 15, 2024 | 52.20 | 52.20 | 52.15 | 52.19 | 99,367 | +0.04(+0.08%) |
Mar 14, 2024 | 52.25 | 52.26 | 52.14 | 52.15 | 148,948 | -0.16(-0.30%) |
Mar 13, 2024 | 52.25 | 52.33 | 52.25 | 52.31 | 116,719 | +0.07(+0.13%) |
Mar 12, 2024 | 52.27 | 52.28 | 52.22 | 52.24 | 96,832 | -0.07(-0.13%) |
Mar 11, 2024 | 52.37 | 52.37 | 52.29 | 52.31 | 94,778 | +0.00(+0.00%) |
Mar 08, 2024 | 52.36 | 52.36 | 52.31 | 52.31 | 132,957 | -0.02(-0.04%) |
Mar 07, 2024 | 52.29 | 52.33 | 52.28 | 52.33 | 90,797 | +0.10(+0.19%) |
Mar 06, 2024 | 52.29 | 52.29 | 52.21 | 52.23 | 135,425 | -0.04(-0.08%) |
Mar 05, 2024 | 52.24 | 52.29 | 52.20 | 52.27 | 124,104 | +0.14(+0.27%) |
Mar 04, 2024 | 52.14 | 52.16 | 52.11 | 52.13 | 85,261 | -0.08(-0.15%) |