Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 51.63 | 51.68 | 51.63 | 51.68 | 186 | +0.18(+0.36%) |
May 17, 2024 | 51.77 | 51.77 | 51.46 | 51.50 | 363 | -0.09(-0.17%) |
May 16, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 6 | -0.08(-0.15%) |
May 15, 2024 | 51.21 | 51.68 | 51.21 | 51.66 | 3,095 | +0.79(+1.54%) |
May 14, 2024 | 50.58 | 50.87 | 50.58 | 50.87 | 310 | +0.28(+0.55%) |
May 13, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 2 | +0.02(+0.04%) |
May 10, 2024 | 50.45 | 50.58 | 50.45 | 50.58 | 231 | +0.14(+0.27%) |
May 09, 2024 | 50.29 | 50.44 | 50.29 | 50.44 | 401 | +0.13(+0.26%) |
May 08, 2024 | 50.29 | 50.31 | 50.29 | 50.31 | 129 | -0.08(-0.17%) |
May 07, 2024 | 50.39 | 50.40 | 50.39 | 50.39 | 303 | +0.06(+0.12%) |
May 06, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 232 | +0.64(+1.29%) |
May 03, 2024 | 49.78 | 49.78 | 49.69 | 49.69 | 298 | +0.83(+1.71%) |
May 02, 2024 | 48.74 | 48.95 | 48.74 | 48.86 | 582 | +0.53(+1.10%) |
May 01, 2024 | 48.38 | 48.49 | 48.25 | 48.33 | 10,378 | -0.36(-0.74%) |
Apr 30, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 32 | -0.74(-1.50%) |
Apr 29, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 83 | -0.03(-0.06%) |
Apr 26, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 100 | +0.92(+1.89%) |
Apr 25, 2024 | 48.54 | 48.54 | 48.54 | 48.54 | 0 | -0.37(-0.75%) |
Apr 24, 2024 | 48.91 | 48.91 | 48.91 | 48.91 | 3 | +0.02(+0.05%) |
Apr 23, 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 621 | +0.72(+1.49%) |
Apr 22, 2024 | 48.17 | 48.17 | 48.17 | 48.17 | 130 | +0.41(+0.87%) |
Apr 19, 2024 | 47.76 | 47.76 | 47.76 | 47.76 | 226 | -0.94(-1.93%) |
Apr 18, 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 8 | -0.25(-0.50%) |
Apr 17, 2024 | 48.99 | 48.99 | 48.94 | 48.94 | 274 | -0.43(-0.87%) |
Apr 16, 2024 | 49.37 | 49.37 | 49.37 | 49.37 | 34 | +0.06(+0.13%) |
Apr 15, 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 33 | -0.84(-1.67%) |
Apr 12, 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 100 | -0.74(-1.46%) |
Apr 11, 2024 | 50.83 | 50.89 | 50.83 | 50.89 | 776 | +0.64(+1.27%) |
Apr 10, 2024 | 50.27 | 50.27 | 50.11 | 50.25 | 925 | -0.28(-0.56%) |
Apr 09, 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 4 | -0.02(-0.03%) |
Apr 08, 2024 | 50.56 | 50.56 | 50.55 | 50.55 | 223 | -0.03(-0.06%) |
Apr 05, 2024 | 49.97 | 50.58 | 49.97 | 50.58 | 216 | +0.72(+1.44%) |
Apr 04, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 28 | -0.70(-1.39%) |
Apr 03, 2024 | 50.70 | 50.70 | 50.56 | 50.56 | 357 | -0.02(-0.04%) |
Apr 02, 2024 | 50.48 | 50.58 | 50.48 | 50.58 | 2,169 | -0.41(-0.80%) |
Apr 01, 2024 | 50.87 | 50.99 | 50.87 | 50.99 | 957 | -0.08(-0.15%) |
Mar 28, 2024 | 51.02 | 51.06 | 51.02 | 51.06 | 518 | +0.02(+0.04%) |
Mar 27, 2024 | 50.85 | 51.04 | 50.85 | 51.04 | 1,113 | +0.06(+0.12%) |
Mar 26, 2024 | 51.27 | 51.31 | 50.98 | 50.98 | 366 | -0.17(-0.34%) |
Mar 25, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 35 | -0.28(-0.55%) |
Mar 22, 2024 | 51.39 | 51.43 | 51.38 | 51.43 | 343 | +0.12(+0.23%) |
Mar 21, 2024 | 51.31 | 51.31 | 51.31 | 51.31 | 89 | +0.08(+0.16%) |
Mar 20, 2024 | 50.79 | 51.23 | 50.79 | 51.23 | 603 | +0.43(+0.85%) |
Mar 19, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 43 | +0.31(+0.62%) |
Mar 18, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 20 | +0.43(+0.86%) |
Mar 15, 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 100 | -0.58(-1.14%) |
Mar 14, 2024 | 50.67 | 50.67 | 50.64 | 50.64 | 230 | -0.01(-0.01%) |
Mar 13, 2024 | 50.62 | 50.79 | 50.62 | 50.64 | 2,511 | -0.16(-0.32%) |
Mar 12, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 100 | +0.94(+1.88%) |
Mar 11, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 273 | -0.31(-0.61%) |
Mar 08, 2024 | 51.11 | 51.11 | 50.18 | 50.18 | 520 | -0.49(-0.97%) |
Mar 07, 2024 | 50.52 | 50.69 | 50.52 | 50.67 | 1,647 | +0.71(+1.42%) |
Mar 06, 2024 | 50.14 | 50.14 | 49.93 | 49.95 | 576 | +0.24(+0.48%) |
Mar 05, 2024 | 49.98 | 49.98 | 49.71 | 49.71 | 495 | -0.80(-1.59%) |
Mar 04, 2024 | 50.57 | 50.73 | 50.52 | 50.52 | 2,535 | -0.20(-0.39%) |