Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 53.97 | 53.97 | 53.61 | 53.76 | 15,638 | -0.07(-0.13%) |
May 17, 2024 | 53.81 | 53.83 | 53.64 | 53.83 | 6,042 | +0.11(+0.21%) |
May 16, 2024 | 53.99 | 53.99 | 53.63 | 53.72 | 10,811 | -0.30(-0.56%) |
May 15, 2024 | 53.80 | 54.05 | 53.61 | 54.03 | 14,620 | +0.41(+0.76%) |
May 14, 2024 | 53.70 | 53.70 | 53.39 | 53.62 | 8,162 | +0.37(+0.69%) |
May 13, 2024 | 53.48 | 53.56 | 53.10 | 53.25 | 5,944 | +0.17(+0.32%) |
May 10, 2024 | 53.44 | 53.44 | 52.92 | 53.08 | 8,471 | -0.13(-0.25%) |
May 09, 2024 | 52.94 | 53.21 | 52.88 | 53.21 | 10,295 | +0.38(+0.72%) |
May 08, 2024 | 52.36 | 52.85 | 52.36 | 52.84 | 10,358 | +0.23(+0.43%) |
May 07, 2024 | 52.86 | 52.99 | 52.55 | 52.61 | 17,696 | +0.05(+0.10%) |
May 06, 2024 | 52.27 | 52.56 | 52.27 | 52.56 | 4,172 | +0.82(+1.58%) |
May 03, 2024 | 51.89 | 52.06 | 51.57 | 51.74 | 24,311 | +0.38(+0.74%) |
May 02, 2024 | 51.14 | 51.37 | 50.95 | 51.37 | 43,341 | +0.62(+1.22%) |
May 01, 2024 | 50.86 | 51.57 | 50.54 | 50.75 | 6,993 | -0.11(-0.22%) |
Apr 30, 2024 | 51.62 | 51.74 | 50.86 | 50.86 | 64,744 | -1.15(-2.20%) |
Apr 29, 2024 | 51.95 | 52.17 | 51.86 | 52.01 | 28,159 | +0.13(+0.24%) |
Apr 26, 2024 | 51.61 | 51.95 | 51.61 | 51.88 | 335,550 | +0.40(+0.78%) |
Apr 25, 2024 | 51.18 | 51.58 | 50.84 | 51.48 | 5,663 | -0.14(-0.28%) |
Apr 24, 2024 | 51.79 | 51.79 | 51.31 | 51.62 | 7,660 | -0.09(-0.17%) |
Apr 23, 2024 | 51.14 | 51.87 | 51.14 | 51.71 | 17,478 | +0.53(+1.03%) |
Apr 22, 2024 | 50.62 | 51.50 | 50.62 | 51.18 | 9,860 | +0.59(+1.16%) |
Apr 19, 2024 | 50.04 | 50.78 | 50.04 | 50.59 | 9,184 | +0.31(+0.62%) |
Apr 18, 2024 | 50.67 | 50.81 | 50.21 | 50.28 | 4,419 | -0.29(-0.57%) |
Apr 17, 2024 | 51.17 | 51.20 | 50.54 | 50.57 | 6,164 | -0.43(-0.84%) |
Apr 16, 2024 | 50.91 | 51.12 | 50.58 | 51.00 | 12,859 | -0.11(-0.22%) |
Apr 15, 2024 | 52.30 | 52.30 | 51.08 | 51.11 | 13,251 | -0.61(-1.19%) |
Apr 12, 2024 | 52.19 | 52.19 | 51.55 | 51.72 | 8,887 | -0.73(-1.40%) |
Apr 11, 2024 | 52.74 | 52.74 | 52.15 | 52.46 | 6,755 | -0.06(-0.12%) |
Apr 10, 2024 | 52.65 | 52.91 | 52.29 | 52.52 | 23,032 | -0.94(-1.76%) |
Apr 09, 2024 | 53.54 | 53.69 | 53.09 | 53.46 | 8,032 | -0.03(-0.06%) |
Apr 08, 2024 | 53.67 | 53.71 | 53.43 | 53.49 | 10,293 | +0.01(+0.03%) |
Apr 05, 2024 | 53.10 | 53.60 | 52.98 | 53.48 | 12,768 | +0.49(+0.92%) |
Apr 04, 2024 | 54.24 | 54.24 | 52.98 | 52.99 | 26,856 | -0.79(-1.47%) |
Apr 03, 2024 | 53.05 | 53.83 | 53.05 | 53.78 | 116,093 | +0.50(+0.94%) |
Apr 02, 2024 | 53.60 | 53.60 | 53.16 | 53.28 | 9,056 | -0.84(-1.55%) |
Apr 01, 2024 | 54.43 | 54.73 | 53.79 | 54.12 | 24,846 | -0.18(-0.33%) |
Mar 28, 2024 | 54.12 | 54.42 | 54.05 | 54.30 | 14,162 | +0.37(+0.69%) |
Mar 27, 2024 | 53.14 | 53.93 | 53.14 | 53.93 | 10,764 | +0.95(+1.79%) |
Mar 26, 2024 | 53.33 | 53.33 | 52.93 | 52.98 | 12,068 | -0.10(-0.18%) |
Mar 25, 2024 | 52.90 | 53.29 | 52.90 | 53.08 | 6,102 | +0.29(+0.55%) |
Mar 22, 2024 | 53.25 | 53.25 | 52.76 | 52.79 | 9,671 | -0.51(-0.96%) |
Mar 21, 2024 | 52.82 | 53.39 | 52.82 | 53.30 | 11,506 | +0.58(+1.09%) |
Mar 20, 2024 | 51.77 | 52.80 | 51.77 | 52.72 | 8,873 | +0.91(+1.76%) |
Mar 19, 2024 | 51.15 | 51.92 | 51.15 | 51.81 | 13,454 | +0.47(+0.91%) |
Mar 18, 2024 | 51.63 | 51.65 | 51.34 | 51.34 | 8,437 | -0.24(-0.46%) |
Mar 15, 2024 | 51.74 | 51.83 | 51.51 | 51.58 | 24,358 | +0.31(+0.61%) |
Mar 14, 2024 | 51.97 | 51.97 | 51.08 | 51.27 | 8,857 | -0.61(-1.17%) |
Mar 13, 2024 | 51.74 | 52.17 | 51.66 | 51.88 | 10,569 | +0.27(+0.52%) |
Mar 12, 2024 | 51.39 | 51.73 | 51.31 | 51.61 | 9,096 | +0.26(+0.52%) |
Mar 11, 2024 | 51.20 | 51.41 | 51.04 | 51.34 | 13,677 | -0.18(-0.35%) |
Mar 08, 2024 | 51.87 | 52.03 | 51.41 | 51.52 | 8,485 | -0.03(-0.05%) |
Mar 07, 2024 | 51.31 | 51.78 | 51.30 | 51.55 | 34,508 | +0.65(+1.28%) |
Mar 06, 2024 | 51.18 | 51.18 | 50.70 | 50.89 | 8,672 | +0.06(+0.11%) |
Mar 05, 2024 | 50.90 | 51.25 | 50.74 | 50.84 | 10,109 | -0.03(-0.06%) |
Mar 04, 2024 | 51.24 | 51.30 | 50.87 | 50.87 | 12,690 | -0.00(-0.00%) |