Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 51.18 | 51.18 | 51.02 | 51.02 | 2,156 | -0.11(-0.22%) |
May 17, 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 100 | +0.01(+0.02%) |
May 16, 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 107 | +0.14(+0.28%) |
May 15, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 31 | +0.44(+0.87%) |
May 14, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 0 | +0.08(+0.16%) |
May 13, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 62 | -0.09(-0.18%) |
May 10, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 0 | +0.22(+0.44%) |
May 09, 2024 | 50.07 | 50.34 | 50.07 | 50.34 | 464 | +0.23(+0.46%) |
May 08, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 64 | +0.01(+0.01%) |
May 07, 2024 | 50.10 | 50.10 | 50.10 | 50.10 | 70 | +0.30(+0.60%) |
May 06, 2024 | 49.71 | 49.80 | 49.71 | 49.80 | 540 | +0.28(+0.56%) |
May 03, 2024 | 49.52 | 49.52 | 49.52 | 49.52 | 100 | +0.50(+1.02%) |
May 02, 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 40 | +0.03(+0.06%) |
May 01, 2024 | 48.99 | 48.99 | 48.99 | 48.99 | 422 | +0.01(+0.03%) |
Apr 30, 2024 | 48.98 | 48.98 | 48.98 | 48.98 | 4 | -0.46(-0.93%) |
Apr 29, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 5 | +0.01(+0.03%) |
Apr 26, 2024 | 49.53 | 49.53 | 49.43 | 49.43 | 209 | +0.14(+0.28%) |
Apr 25, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 0 | -0.20(-0.40%) |
Apr 24, 2024 | 49.42 | 49.49 | 49.42 | 49.49 | 395 | -0.00(-0.01%) |
Apr 23, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 0 | +0.24(+0.48%) |
Apr 22, 2024 | 49.11 | 49.25 | 49.11 | 49.25 | 327 | +0.33(+0.68%) |
Apr 19, 2024 | 48.92 | 48.92 | 48.92 | 48.92 | 0 | +0.11(+0.22%) |
Apr 18, 2024 | 48.75 | 48.82 | 48.75 | 48.82 | 170 | -0.10(-0.21%) |
Apr 17, 2024 | 49.07 | 49.07 | 48.92 | 48.92 | 170 | -0.14(-0.28%) |
Apr 16, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 0 | -0.13(-0.27%) |
Apr 15, 2024 | 50.02 | 50.02 | 49.10 | 49.19 | 3,914 | -0.38(-0.78%) |
Apr 12, 2024 | 49.57 | 49.58 | 49.57 | 49.58 | 635 | -0.55(-1.09%) |
Apr 11, 2024 | 49.77 | 50.12 | 49.77 | 50.12 | 1,130 | +0.08(+0.16%) |
Apr 10, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 699 | -0.44(-0.86%) |
Apr 09, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 91 | +0.06(+0.12%) |
Apr 08, 2024 | 50.50 | 50.50 | 50.42 | 50.42 | 197 | -0.13(-0.25%) |
Apr 05, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 100 | +0.38(+0.76%) |
Apr 04, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 21 | -0.45(-0.89%) |
Apr 03, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 0 | -0.12(-0.24%) |
Apr 02, 2024 | 50.74 | 50.75 | 50.74 | 50.74 | 2,472 | -0.31(-0.60%) |
Apr 01, 2024 | 51.03 | 51.04 | 51.03 | 51.04 | 185 | -0.28(-0.55%) |
Mar 28, 2024 | 51.33 | 51.33 | 51.33 | 51.33 | 100 | +0.13(+0.25%) |
Mar 27, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 77 | +0.58(+1.14%) |
Mar 26, 2024 | 50.74 | 50.74 | 50.62 | 50.62 | 2,089 | +0.04(+0.08%) |
Mar 25, 2024 | 50.63 | 50.63 | 50.58 | 50.58 | 265 | -0.33(-0.64%) |
Mar 22, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 100 | -0.20(-0.39%) |
Mar 21, 2024 | 51.30 | 51.30 | 51.10 | 51.10 | 1,002 | -0.04(-0.08%) |
Mar 20, 2024 | 50.94 | 51.14 | 50.94 | 51.14 | 241 | +0.26(+0.52%) |
Mar 19, 2024 | 50.69 | 50.88 | 50.69 | 50.88 | 742 | +0.31(+0.61%) |
Mar 18, 2024 | 50.81 | 50.81 | 50.57 | 50.57 | 210 | +0.16(+0.31%) |
Mar 15, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 100 | -0.37(-0.73%) |
Mar 14, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 0 | -0.10(-0.20%) |
Mar 13, 2024 | 50.89 | 50.89 | 50.89 | 50.89 | 1 | -0.08(-0.16%) |
Mar 12, 2024 | 50.87 | 50.97 | 50.87 | 50.97 | 234 | +0.37(+0.73%) |
Mar 11, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 92 | +0.13(+0.25%) |
Mar 08, 2024 | 50.60 | 50.60 | 50.48 | 50.48 | 2,771 | -0.17(-0.33%) |
Mar 07, 2024 | 50.63 | 50.64 | 50.63 | 50.64 | 112 | +0.18(+0.36%) |
Mar 06, 2024 | 50.46 | 50.46 | 50.46 | 50.46 | 5 | +0.23(+0.46%) |
Mar 05, 2024 | 50.41 | 50.41 | 50.17 | 50.23 | 677 | -0.41(-0.81%) |
Mar 04, 2024 | 50.60 | 50.64 | 50.60 | 50.64 | 337 | -0.01(-0.02%) |