Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 50.29 | 50.30 | 50.17 | 50.27 | 48,008 | +0.02(+0.04%) |
May 23, 2024 | 50.31 | 50.31 | 50.13 | 50.25 | 1,091,274 | -0.05(-0.10%) |
May 22, 2024 | 50.32 | 50.41 | 50.30 | 50.30 | 35,561 | -0.14(-0.28%) |
May 21, 2024 | 50.45 | 50.45 | 50.35 | 50.44 | 47,309 | +0.18(+0.36%) |
May 20, 2024 | 50.32 | 50.33 | 50.26 | 50.26 | 70,951 | -0.07(-0.14%) |
May 17, 2024 | 50.40 | 50.42 | 50.31 | 50.33 | 88,739 | -0.12(-0.24%) |
May 16, 2024 | 50.52 | 50.52 | 50.40 | 50.45 | 79,423 | -0.06(-0.12%) |
May 15, 2024 | 50.47 | 50.55 | 50.40 | 50.51 | 139,822 | +0.27(+0.53%) |
May 14, 2024 | 50.20 | 50.30 | 50.20 | 50.24 | 141,914 | +0.12(+0.24%) |
May 13, 2024 | 50.17 | 50.21 | 50.12 | 50.12 | 60,321 | +0.04(+0.08%) |
May 10, 2024 | 50.12 | 50.12 | 50.05 | 50.08 | 51,955 | -0.09(-0.18%) |
May 09, 2024 | 50.00 | 50.20 | 49.99 | 50.17 | 110,786 | +0.13(+0.26%) |
May 08, 2024 | 50.03 | 50.08 | 50.02 | 50.04 | 58,544 | -0.07(-0.14%) |
May 07, 2024 | 50.05 | 50.19 | 50.05 | 50.11 | 94,873 | +0.17(+0.34%) |
May 06, 2024 | 50.08 | 50.08 | 49.93 | 49.94 | 134,502 | -0.13(-0.26%) |
May 03, 2024 | 50.06 | 50.10 | 49.95 | 50.07 | 152,967 | +0.28(+0.56%) |
May 02, 2024 | 49.66 | 49.80 | 49.58 | 49.79 | 66,553 | +0.17(+0.34%) |
May 01, 2024 | 49.48 | 49.69 | 49.37 | 49.62 | 427,847 | +0.25(+0.50%) |
Apr 30, 2024 | 49.50 | 49.50 | 49.37 | 49.37 | 1,330,375 | -0.19(-0.38%) |
Apr 29, 2024 | 49.60 | 49.65 | 49.56 | 49.56 | 55,994 | +0.06(+0.12%) |
Apr 26, 2024 | 49.41 | 49.52 | 49.41 | 49.50 | 185,918 | +0.14(+0.28%) |
Apr 25, 2024 | 49.34 | 49.38 | 49.26 | 49.36 | 258,990 | -0.20(-0.41%) |
Apr 24, 2024 | 49.56 | 49.57 | 49.50 | 49.57 | 53,661 | -0.05(-0.11%) |
Apr 23, 2024 | 49.50 | 49.70 | 49.47 | 49.62 | 97,457 | +0.09(+0.18%) |
Apr 22, 2024 | 49.43 | 49.58 | 49.43 | 49.53 | 304,187 | +0.03(+0.06%) |
Apr 19, 2024 | 49.45 | 49.51 | 49.39 | 49.50 | 787,991 | +0.06(+0.12%) |
Apr 18, 2024 | 49.50 | 49.51 | 49.40 | 49.44 | 110,111 | -0.47(-0.93%) |
Apr 17, 2024 | 49.46 | 49.91 | 49.41 | 49.91 | 125,194 | +0.57(+1.16%) |
Apr 16, 2024 | 49.37 | 49.39 | 49.27 | 49.34 | 230,200 | -0.17(-0.34%) |
Apr 15, 2024 | 49.60 | 49.60 | 49.44 | 49.50 | 137,233 | -0.27(-0.54%) |
Apr 12, 2024 | 49.79 | 49.82 | 49.71 | 49.77 | 127,881 | +0.11(+0.22%) |
Apr 11, 2024 | 49.71 | 49.71 | 49.54 | 49.66 | 116,507 | +0.06(+0.12%) |
Apr 10, 2024 | 49.98 | 49.98 | 49.60 | 49.60 | 146,552 | -0.58(-1.16%) |
Apr 09, 2024 | 50.14 | 50.20 | 50.14 | 50.19 | 48,395 | +0.14(+0.28%) |
Apr 08, 2024 | 50.00 | 50.09 | 49.99 | 50.05 | 163,586 | -0.07(-0.14%) |
Apr 05, 2024 | 50.19 | 50.24 | 50.12 | 50.12 | 55,624 | -0.18(-0.35%) |
Apr 04, 2024 | 50.23 | 50.31 | 50.16 | 50.30 | 58,467 | +0.05(+0.10%) |
Apr 03, 2024 | 50.06 | 50.25 | 50.02 | 50.25 | 86,948 | +0.11(+0.22%) |
Apr 02, 2024 | 50.05 | 50.14 | 50.04 | 50.14 | 204,900 | -0.06(-0.12%) |
Apr 01, 2024 | 50.34 | 50.34 | 50.07 | 50.20 | 60,295 | -0.21(-0.41%) |
Mar 28, 2024 | 50.37 | 50.45 | 50.37 | 50.41 | 391,134 | -0.06(-0.12%) |
Mar 27, 2024 | 50.40 | 50.46 | 50.39 | 50.46 | 901,503 | +0.04(+0.08%) |
Mar 26, 2024 | 50.39 | 50.42 | 50.32 | 50.42 | 30,043 | +0.06(+0.12%) |
Mar 25, 2024 | 50.36 | 50.37 | 50.31 | 50.37 | 159,823 | +0.01(+0.02%) |
Mar 22, 2024 | 50.39 | 50.43 | 50.31 | 50.36 | 105,965 | +0.11(+0.22%) |
Mar 21, 2024 | 50.24 | 50.25 | 50.19 | 50.25 | 139,848 | +0.07(+0.14%) |
Mar 20, 2024 | 50.01 | 50.20 | 50.01 | 50.18 | 44,307 | +0.23(+0.45%) |
Mar 19, 2024 | 49.92 | 50.04 | 49.92 | 49.95 | 117,836 | +0.03(+0.06%) |
Mar 18, 2024 | 49.97 | 49.97 | 49.87 | 49.92 | 46,825 | -0.07(-0.14%) |
Mar 15, 2024 | 50.02 | 50.03 | 49.94 | 49.99 | 64,529 | -0.03(-0.06%) |
Mar 14, 2024 | 50.17 | 50.17 | 50.02 | 50.02 | 67,200 | -0.27(-0.53%) |
Mar 13, 2024 | 50.28 | 50.32 | 50.26 | 50.29 | 233,034 | -0.02(-0.05%) |
Mar 12, 2024 | 50.36 | 50.36 | 50.26 | 50.31 | 54,164 | -0.11(-0.21%) |
Mar 11, 2024 | 50.42 | 50.43 | 50.28 | 50.42 | 240,313 | -0.03(-0.07%) |
Mar 08, 2024 | 50.44 | 50.45 | 50.41 | 50.45 | 108,431 | +0.11(+0.22%) |
Mar 07, 2024 | 50.34 | 50.36 | 50.19 | 50.35 | 141,852 | +0.10(+0.20%) |
Mar 06, 2024 | 50.21 | 50.30 | 50.21 | 50.25 | 233,249 | +0.08(+0.16%) |
Mar 05, 2024 | 50.10 | 50.17 | 50.03 | 50.17 | 196,784 | +0.19(+0.37%) |
Mar 04, 2024 | 49.97 | 50.01 | 49.93 | 49.98 | 105,654 | -0.12(-0.24%) |