Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 51.91 | 52.11 | 51.89 | 51.98 | 5,154 | +0.06(+0.12%) |
May 13, 2024 | 51.87 | 51.93 | 51.87 | 51.92 | 18,776 | +0.03(+0.06%) |
May 10, 2024 | 51.84 | 51.95 | 51.84 | 51.89 | 21,653 | -0.03(-0.06%) |
May 09, 2024 | 51.83 | 51.96 | 51.82 | 51.92 | 15,312 | +0.09(+0.17%) |
May 08, 2024 | 51.81 | 51.85 | 51.76 | 51.83 | 3,559 | +0.02(+0.04%) |
May 07, 2024 | 51.77 | 51.83 | 51.70 | 51.81 | 11,070 | +0.04(+0.07%) |
May 06, 2024 | 51.70 | 51.86 | 51.70 | 51.77 | 30,932 | +0.02(+0.04%) |
May 03, 2024 | 51.74 | 51.79 | 51.74 | 51.75 | 5,237 | -0.01(-0.02%) |
May 02, 2024 | 51.72 | 51.80 | 51.65 | 51.76 | 19,594 | +0.11(+0.21%) |
May 01, 2024 | 51.79 | 51.79 | 51.61 | 51.65 | 9,279 | +0.00(+0.00%) |
Apr 30, 2024 | 51.59 | 51.73 | 51.57 | 51.65 | 23,807 | -0.02(-0.04%) |
Apr 29, 2024 | 51.58 | 51.81 | 51.53 | 51.67 | 25,431 | +0.09(+0.17%) |
Apr 26, 2024 | 51.52 | 51.74 | 51.52 | 51.58 | 21,637 | +0.13(+0.25%) |
Apr 25, 2024 | 51.40 | 51.50 | 51.40 | 51.45 | 38,077 | -0.10(-0.19%) |
Apr 24, 2024 | 51.57 | 51.57 | 51.37 | 51.55 | 58,996 | +0.04(+0.08%) |
Apr 23, 2024 | 51.44 | 51.56 | 51.40 | 51.51 | 8,185 | +0.05(+0.10%) |
Apr 22, 2024 | 51.45 | 51.50 | 51.43 | 51.46 | 5,397 | +0.08(+0.15%) |
Apr 19, 2024 | 51.39 | 51.42 | 51.31 | 51.38 | 11,712 | -0.02(-0.04%) |
Apr 18, 2024 | 51.40 | 51.55 | 51.39 | 51.40 | 5,079 | +0.02(+0.04%) |
Apr 17, 2024 | 51.42 | 51.58 | 51.28 | 51.38 | 21,866 | -0.05(-0.09%) |
Apr 16, 2024 | 51.46 | 51.47 | 51.31 | 51.42 | 13,532 | -0.00(-0.00%) |
Apr 15, 2024 | 51.56 | 51.56 | 51.42 | 51.42 | 6,706 | +0.04(+0.07%) |
Apr 12, 2024 | 51.43 | 51.59 | 51.39 | 51.39 | 14,980 | -0.10(-0.19%) |
Apr 11, 2024 | 51.45 | 51.51 | 51.34 | 51.49 | 27,616 | +0.07(+0.13%) |
Apr 10, 2024 | 51.35 | 51.45 | 51.35 | 51.42 | 5,661 | -0.01(-0.03%) |
Apr 09, 2024 | 51.47 | 51.47 | 51.42 | 51.43 | 5,459 | -0.06(-0.11%) |
Apr 08, 2024 | 51.40 | 51.56 | 51.40 | 51.49 | 11,009 | +0.07(+0.14%) |
Apr 05, 2024 | 51.40 | 51.44 | 51.37 | 51.42 | 5,842 | +0.12(+0.23%) |
Apr 04, 2024 | 51.46 | 51.46 | 51.30 | 51.30 | 8,111 | -0.08(-0.15%) |
Apr 03, 2024 | 51.31 | 51.45 | 51.31 | 51.38 | 13,373 | +0.04(+0.08%) |
Apr 02, 2024 | 51.33 | 51.38 | 51.30 | 51.34 | 7,078 | +0.01(+0.02%) |
Apr 01, 2024 | 51.33 | 51.35 | 51.32 | 51.33 | 15,288 | +0.02(+0.03%) |
Mar 28, 2024 | 51.27 | 51.33 | 51.27 | 51.31 | 7,456 | -0.04(-0.09%) |
Mar 27, 2024 | 51.27 | 51.37 | 51.27 | 51.36 | 7,092 | +0.08(+0.16%) |
Mar 26, 2024 | 51.25 | 51.30 | 51.25 | 51.28 | 9,615 | +0.02(+0.04%) |
Mar 25, 2024 | 51.19 | 51.31 | 51.19 | 51.26 | 9,783 | +0.11(+0.21%) |
Mar 22, 2024 | 51.25 | 51.25 | 51.15 | 51.15 | 19,403 | -0.13(-0.25%) |
Mar 21, 2024 | 51.33 | 51.36 | 51.28 | 51.28 | 10,734 | -0.12(-0.23%) |
Mar 20, 2024 | 51.41 | 51.49 | 51.35 | 51.40 | 12,402 | +0.06(+0.12%) |
Mar 19, 2024 | 51.45 | 51.45 | 51.33 | 51.34 | 9,707 | -0.05(-0.10%) |
Mar 18, 2024 | 51.40 | 51.44 | 51.37 | 51.39 | 15,173 | +0.12(+0.23%) |
Mar 15, 2024 | 51.29 | 51.29 | 51.23 | 51.27 | 18,931 | +0.05(+0.10%) |
Mar 14, 2024 | 51.25 | 51.27 | 51.21 | 51.22 | 28,430 | -0.04(-0.08%) |
Mar 13, 2024 | 51.19 | 51.28 | 51.19 | 51.26 | 3,265 | +0.00(+0.00%) |
Mar 12, 2024 | 51.23 | 51.49 | 51.22 | 51.26 | 11,705 | +0.03(+0.05%) |
Mar 11, 2024 | 51.12 | 51.24 | 51.08 | 51.23 | 12,213 | +0.17(+0.32%) |
Mar 08, 2024 | 51.06 | 51.16 | 51.06 | 51.07 | 13,913 | -0.12(-0.24%) |
Mar 07, 2024 | 51.13 | 51.21 | 51.09 | 51.19 | 8,255 | +0.09(+0.18%) |
Mar 06, 2024 | 51.08 | 51.14 | 51.08 | 51.10 | 40,755 | +0.08(+0.16%) |
Mar 05, 2024 | 51.00 | 51.03 | 50.96 | 51.02 | 10,297 | -0.05(-0.10%) |
Mar 04, 2024 | 51.11 | 51.11 | 50.93 | 51.07 | 13,037 | +0.04(+0.07%) |