Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 51.85 | 51.87 | 51.83 | 51.86 | 36,919 | +0.01(+0.02%) |
May 21, 2024 | 51.87 | 51.87 | 51.83 | 51.85 | 34,646 | +0.02(+0.04%) |
May 20, 2024 | 51.87 | 51.87 | 51.82 | 51.83 | 37,616 | +0.04(+0.08%) |
May 17, 2024 | 51.80 | 51.80 | 51.79 | 51.79 | 31,005 | -0.01(-0.02%) |
May 16, 2024 | 51.77 | 51.81 | 51.77 | 51.80 | 14,760 | +0.01(+0.02%) |
May 15, 2024 | 51.79 | 51.79 | 51.77 | 51.79 | 24,321 | +0.00(+0.00%) |
May 14, 2024 | 51.80 | 51.80 | 51.76 | 51.79 | 97,239 | +0.04(+0.08%) |
May 13, 2024 | 51.81 | 51.81 | 51.74 | 51.75 | 55,402 | +0.00(+0.00%) |
May 10, 2024 | 51.79 | 51.79 | 51.72 | 51.75 | 51,438 | +0.06(+0.12%) |
May 09, 2024 | 51.74 | 51.74 | 51.69 | 51.69 | 34,648 | -0.01(-0.02%) |
May 08, 2024 | 51.73 | 51.73 | 51.68 | 51.70 | 51,281 | +0.00(+0.00%) |
May 07, 2024 | 51.70 | 51.70 | 51.68 | 51.70 | 53,670 | +0.03(+0.06%) |
May 06, 2024 | 51.69 | 51.69 | 51.66 | 51.67 | 37,003 | +0.00(+0.00%) |
May 03, 2024 | 51.69 | 51.71 | 51.64 | 51.67 | 172,239 | +0.02(+0.04%) |
May 02, 2024 | 51.65 | 51.69 | 51.63 | 51.65 | 227,542 | +0.01(+0.02%) |
May 01, 2024 | 51.64 | 51.64 | 51.62 | 51.64 | 42,119 | +0.05(+0.10%) |
Apr 30, 2024 | 51.59 | 51.62 | 51.59 | 51.59 | 89,475 | +0.00(+0.00%) |
Apr 29, 2024 | 51.67 | 51.67 | 51.58 | 51.59 | 186,087 | +0.02(+0.04%) |
Apr 26, 2024 | 51.59 | 51.59 | 51.54 | 51.57 | 40,004 | +0.05(+0.10%) |
Apr 25, 2024 | 51.58 | 51.58 | 51.50 | 51.52 | 55,980 | +0.04(+0.08%) |
Apr 24, 2024 | 51.55 | 51.55 | 51.48 | 51.48 | 58,733 | -0.03(-0.06%) |
Apr 23, 2024 | 51.49 | 51.54 | 51.49 | 51.51 | 43,356 | +0.02(+0.04%) |
Apr 22, 2024 | 51.54 | 51.54 | 51.48 | 51.49 | 51,263 | -0.01(-0.02%) |
Apr 19, 2024 | 51.53 | 51.53 | 51.48 | 51.50 | 38,140 | +0.02(+0.04%) |
Apr 18, 2024 | 51.52 | 51.52 | 51.48 | 51.48 | 126,732 | +0.01(+0.02%) |
Apr 17, 2024 | 51.51 | 51.51 | 51.47 | 51.47 | 44,067 | +0.02(+0.04%) |
Apr 16, 2024 | 51.51 | 51.51 | 51.45 | 51.45 | 55,710 | +0.00(+0.00%) |
Apr 15, 2024 | 51.48 | 51.48 | 51.45 | 51.45 | 41,341 | +0.01(+0.03%) |
Apr 12, 2024 | 51.40 | 51.44 | 51.40 | 51.43 | 99,525 | +0.04(+0.09%) |
Apr 11, 2024 | 51.35 | 51.39 | 51.33 | 51.39 | 129,683 | +0.02(+0.04%) |
Apr 10, 2024 | 51.36 | 51.40 | 51.34 | 51.37 | 1,798,090 | +0.03(+0.06%) |
Apr 09, 2024 | 51.34 | 51.34 | 51.33 | 51.34 | 28,649 | +0.00(+0.01%) |
Apr 08, 2024 | 51.34 | 51.36 | 51.33 | 51.34 | 15,776 | +0.00(+0.00%) |
Apr 05, 2024 | 51.30 | 51.34 | 51.30 | 51.34 | 17,713 | +0.02(+0.05%) |
Apr 04, 2024 | 51.28 | 51.31 | 51.26 | 51.31 | 19,923 | +0.03(+0.06%) |
Apr 03, 2024 | 51.29 | 51.29 | 51.27 | 51.28 | 18,049 | +0.01(+0.02%) |
Apr 02, 2024 | 51.35 | 51.35 | 51.24 | 51.27 | 28,555 | +0.01(+0.02%) |
Apr 01, 2024 | 51.27 | 51.28 | 51.24 | 51.26 | 32,516 | +0.04(+0.08%) |
Mar 28, 2024 | 51.27 | 51.27 | 51.18 | 51.22 | 25,285 | +0.04(+0.07%) |
Mar 27, 2024 | 51.13 | 51.26 | 51.13 | 51.18 | 34,531 | +0.01(+0.02%) |
Mar 26, 2024 | 51.25 | 51.25 | 51.13 | 51.17 | 65,806 | +0.00(+0.00%) |
Mar 25, 2024 | 51.24 | 51.24 | 51.11 | 51.17 | 20,355 | +0.02(+0.04%) |
Mar 22, 2024 | 51.11 | 51.17 | 51.09 | 51.15 | 28,942 | +0.04(+0.08%) |
Mar 21, 2024 | 51.07 | 51.11 | 51.05 | 51.11 | 26,722 | +0.06(+0.12%) |
Mar 20, 2024 | 51.09 | 51.09 | 51.04 | 51.05 | 78,737 | -0.01(-0.01%) |
Mar 19, 2024 | 51.09 | 51.11 | 51.03 | 51.05 | 84,979 | -0.05(-0.11%) |
Mar 18, 2024 | 51.10 | 51.22 | 51.07 | 51.11 | 18,379 | +0.02(+0.05%) |
Mar 15, 2024 | 51.06 | 51.08 | 51.04 | 51.08 | 44,522 | +0.01(+0.03%) |
Mar 14, 2024 | 51.07 | 51.07 | 51.04 | 51.07 | 50,182 | +0.02(+0.04%) |
Mar 13, 2024 | 51.07 | 51.07 | 51.03 | 51.05 | 15,064 | -0.01(-0.02%) |
Mar 12, 2024 | 51.05 | 51.07 | 51.04 | 51.06 | 33,526 | +0.01(+0.03%) |
Mar 11, 2024 | 51.05 | 51.05 | 51.03 | 51.04 | 26,583 | +0.00(+0.00%) |
Mar 08, 2024 | 51.04 | 51.04 | 51.02 | 51.04 | 26,183 | -0.01(-0.01%) |
Mar 07, 2024 | 51.06 | 51.06 | 50.98 | 51.05 | 71,870 | +0.02(+0.04%) |
Mar 06, 2024 | 51.03 | 51.04 | 51.02 | 51.03 | 19,033 | -0.02(-0.04%) |
Mar 05, 2024 | 51.03 | 51.05 | 51.03 | 51.05 | 18,892 | +0.03(+0.06%) |
Mar 04, 2024 | 50.99 | 51.04 | 50.99 | 51.02 | 39,428 | -0.01(-0.02%) |