Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 51.97 | 52.00 | 51.92 | 51.99 | 38,575 | +0.09(+0.17%) |
May 20, 2024 | 51.85 | 51.91 | 51.85 | 51.90 | 21,375 | -0.04(-0.08%) |
May 17, 2024 | 51.99 | 52.00 | 51.89 | 51.94 | 45,172 | -0.10(-0.19%) |
May 16, 2024 | 52.14 | 52.14 | 52.01 | 52.04 | 48,474 | -0.05(-0.10%) |
May 15, 2024 | 51.99 | 52.09 | 51.97 | 52.09 | 20,923 | +0.33(+0.64%) |
May 14, 2024 | 51.72 | 51.78 | 51.69 | 51.76 | 28,980 | +0.14(+0.27%) |
May 13, 2024 | 51.67 | 51.67 | 51.58 | 51.62 | 31,436 | +0.01(+0.02%) |
May 10, 2024 | 51.70 | 51.70 | 51.56 | 51.61 | 52,237 | -0.09(-0.17%) |
May 09, 2024 | 51.58 | 51.71 | 51.58 | 51.70 | 35,228 | +0.09(+0.17%) |
May 08, 2024 | 51.63 | 51.65 | 51.58 | 51.61 | 80,575 | -0.08(-0.15%) |
May 07, 2024 | 51.67 | 51.75 | 51.64 | 51.69 | 18,440 | +0.14(+0.27%) |
May 06, 2024 | 51.56 | 51.59 | 51.50 | 51.55 | 30,483 | +0.02(+0.04%) |
May 03, 2024 | 51.52 | 51.53 | 51.41 | 51.53 | 22,235 | +0.30(+0.59%) |
May 02, 2024 | 51.03 | 51.25 | 51.02 | 51.23 | 27,132 | +0.15(+0.29%) |
May 01, 2024 | 51.04 | 51.17 | 50.96 | 51.08 | 44,898 | +0.15(+0.29%) |
Apr 30, 2024 | 51.01 | 51.01 | 50.87 | 50.93 | 49,257 | -0.14(-0.27%) |
Apr 29, 2024 | 51.03 | 51.10 | 51.01 | 51.07 | 51,150 | +0.13(+0.25%) |
Apr 26, 2024 | 50.81 | 50.95 | 50.81 | 50.94 | 18,654 | +0.11(+0.22%) |
Apr 25, 2024 | 50.75 | 50.87 | 50.72 | 50.83 | 24,721 | -0.16(-0.31%) |
Apr 24, 2024 | 51.02 | 51.02 | 50.91 | 50.99 | 6,310 | -0.13(-0.25%) |
Apr 23, 2024 | 50.90 | 51.13 | 50.90 | 51.12 | 18,161 | +0.10(+0.20%) |
Apr 22, 2024 | 50.92 | 51.02 | 50.90 | 51.02 | 14,038 | +0.04(+0.08%) |
Apr 19, 2024 | 51.01 | 51.01 | 50.94 | 50.98 | 24,636 | +0.05(+0.10%) |
Apr 18, 2024 | 51.05 | 51.05 | 50.93 | 50.93 | 25,166 | -0.18(-0.35%) |
Apr 17, 2024 | 50.92 | 51.14 | 50.92 | 51.11 | 301,527 | +0.23(+0.46%) |
Apr 16, 2024 | 50.82 | 50.95 | 50.82 | 50.88 | 179,994 | -0.11(-0.22%) |
Apr 15, 2024 | 51.02 | 51.02 | 50.94 | 50.99 | 283,779 | -0.27(-0.52%) |
Apr 12, 2024 | 51.35 | 51.35 | 51.24 | 51.26 | 44,914 | +0.12(+0.23%) |
Apr 11, 2024 | 51.20 | 51.20 | 51.06 | 51.14 | 15,683 | -0.02(-0.04%) |
Apr 10, 2024 | 51.43 | 51.45 | 51.16 | 51.16 | 23,150 | -0.55(-1.06%) |
Apr 09, 2024 | 51.52 | 51.71 | 51.52 | 51.71 | 28,869 | +0.20(+0.39%) |
Apr 08, 2024 | 51.47 | 51.55 | 51.47 | 51.51 | 11,155 | -0.08(-0.15%) |
Apr 05, 2024 | 51.66 | 51.70 | 51.59 | 51.59 | 22,834 | -0.20(-0.38%) |
Apr 04, 2024 | 51.74 | 51.80 | 51.69 | 51.79 | 20,665 | +0.11(+0.21%) |
Apr 03, 2024 | 51.55 | 51.68 | 51.52 | 51.68 | 21,798 | +0.04(+0.08%) |
Apr 02, 2024 | 51.54 | 51.64 | 51.53 | 51.64 | 19,783 | -0.05(-0.10%) |
Apr 01, 2024 | 51.93 | 51.93 | 51.69 | 51.69 | 10,602 | -0.40(-0.77%) |
Mar 28, 2024 | 51.96 | 52.10 | 51.96 | 52.09 | 56,700 | +0.04(+0.08%) |
Mar 27, 2024 | 51.92 | 52.05 | 52.05 | 65,697 | +0.13(+0.25%) | |
Mar 26, 2024 | 51.87 | 51.93 | 51.80 | 51.92 | 41,986 | +0.07(+0.13%) |
Mar 25, 2024 | 51.81 | 51.86 | 51.81 | 51.85 | 44,429 | -0.03(-0.06%) |
Mar 22, 2024 | 51.92 | 51.92 | 51.85 | 51.88 | 23,835 | +0.17(+0.33%) |
Mar 21, 2024 | 51.70 | 51.76 | 51.69 | 51.71 | 11,905 | +0.08(+0.15%) |
Mar 20, 2024 | 51.59 | 51.71 | 51.58 | 51.64 | 9,412 | +0.04(+0.08%) |
Mar 19, 2024 | 51.56 | 51.61 | 51.53 | 51.60 | 34,042 | +0.04(+0.08%) |
Mar 18, 2024 | 51.57 | 51.61 | 51.48 | 51.56 | 18,613 | -0.06(-0.12%) |
Mar 15, 2024 | 51.67 | 51.67 | 51.57 | 51.62 | 22,817 | +0.00(+0.00%) |
Mar 14, 2024 | 51.78 | 51.78 | 51.59 | 51.62 | 10,594 | -0.31(-0.59%) |
Mar 13, 2024 | 51.90 | 51.96 | 51.87 | 51.92 | 9,581 | -0.07(-0.13%) |
Mar 12, 2024 | 52.00 | 52.00 | 51.84 | 51.99 | 15,649 | -0.11(-0.20%) |
Mar 11, 2024 | 52.24 | 52.24 | 52.06 | 52.10 | 173,276 | -0.09(-0.18%) |
Mar 08, 2024 | 52.18 | 52.19 | 52.13 | 52.19 | 3,433 | +0.06(+0.11%) |
Mar 07, 2024 | 52.13 | 52.14 | 52.06 | 52.13 | 9,529 | +0.04(+0.08%) |
Mar 06, 2024 | 52.02 | 52.11 | 51.99 | 52.09 | 11,515 | +0.14(+0.27%) |
Mar 05, 2024 | 51.86 | 51.97 | 51.84 | 51.95 | 69,797 | +0.24(+0.46%) |
Mar 04, 2024 | 51.74 | 51.75 | 51.70 | 51.72 | 8,918 | -0.06(-0.11%) |