Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 52.28 | 52.43 | 52.27 | 52.35 | 13,604 | +0.31(+0.59%) |
May 23, 2024 | 52.41 | 52.47 | 51.88 | 52.04 | 30,169 | -0.72(-1.36%) |
May 22, 2024 | 53.00 | 53.09 | 52.62 | 52.76 | 6,211 | -0.53(-1.00%) |
May 21, 2024 | 53.40 | 53.40 | 53.23 | 53.29 | 4,436 | -0.10(-0.18%) |
May 20, 2024 | 53.56 | 53.68 | 53.39 | 53.39 | 5,222 | -0.10(-0.19%) |
May 17, 2024 | 53.51 | 53.51 | 53.33 | 53.49 | 2,582 | +0.04(+0.07%) |
May 16, 2024 | 53.52 | 53.69 | 53.45 | 53.45 | 5,453 | -0.33(-0.61%) |
May 15, 2024 | 53.56 | 53.78 | 53.56 | 53.78 | 22,727 | +0.21(+0.39%) |
May 14, 2024 | 53.54 | 53.67 | 53.36 | 53.57 | 11,210 | +0.47(+0.89%) |
May 13, 2024 | 53.28 | 53.39 | 53.10 | 53.10 | 9,229 | +0.12(+0.22%) |
May 10, 2024 | 53.20 | 53.27 | 52.80 | 52.98 | 9,746 | -0.16(-0.30%) |
May 09, 2024 | 52.80 | 53.14 | 52.75 | 53.14 | 17,514 | +0.50(+0.96%) |
May 08, 2024 | 52.30 | 52.64 | 52.30 | 52.64 | 24,383 | -0.03(-0.06%) |
May 07, 2024 | 52.54 | 53.00 | 52.54 | 52.67 | 25,065 | +0.15(+0.28%) |
May 06, 2024 | 52.44 | 52.57 | 52.42 | 52.52 | 82,237 | +0.65(+1.26%) |
May 03, 2024 | 52.04 | 52.04 | 51.80 | 51.87 | 3,705 | +0.55(+1.07%) |
May 02, 2024 | 51.29 | 51.41 | 50.95 | 51.32 | 5,300 | +0.61(+1.20%) |
May 01, 2024 | 50.92 | 51.42 | 50.53 | 50.71 | 123,741 | -0.05(-0.11%) |
Apr 30, 2024 | 51.63 | 51.63 | 50.75 | 50.76 | 4,476 | -1.16(-2.23%) |
Apr 29, 2024 | 51.79 | 52.03 | 51.73 | 51.92 | 5,041 | +0.27(+0.52%) |
Apr 26, 2024 | 51.61 | 51.87 | 51.42 | 51.65 | 41,005 | +0.10(+0.20%) |
Apr 25, 2024 | 51.40 | 51.62 | 51.16 | 51.55 | 56,581 | -0.31(-0.60%) |
Apr 24, 2024 | 51.80 | 51.87 | 51.43 | 51.86 | 5,265 | +0.15(+0.29%) |
Apr 23, 2024 | 51.01 | 51.88 | 51.01 | 51.71 | 13,439 | +0.63(+1.24%) |
Apr 22, 2024 | 50.82 | 51.37 | 50.82 | 51.08 | 20,898 | +0.42(+0.83%) |
Apr 19, 2024 | 50.13 | 50.66 | 50.13 | 50.66 | 11,628 | +0.56(+1.12%) |
Apr 18, 2024 | 50.43 | 50.56 | 49.96 | 50.10 | 19,504 | +0.01(+0.02%) |
Apr 17, 2024 | 50.79 | 50.79 | 50.09 | 50.09 | 5,907 | -0.29(-0.57%) |
Apr 16, 2024 | 50.71 | 50.71 | 50.00 | 50.37 | 8,569 | -0.40(-0.79%) |
Apr 15, 2024 | 51.67 | 51.87 | 50.59 | 50.78 | 11,603 | -0.41(-0.80%) |
Apr 12, 2024 | 51.92 | 51.92 | 51.05 | 51.18 | 31,091 | -0.78(-1.49%) |
Apr 11, 2024 | 52.34 | 52.34 | 51.61 | 51.96 | 11,425 | -0.03(-0.06%) |
Apr 10, 2024 | 52.25 | 52.45 | 51.74 | 51.99 | 7,161 | -1.21(-2.27%) |
Apr 09, 2024 | 53.12 | 53.21 | 52.97 | 53.20 | 17,819 | +0.18(+0.34%) |
Apr 08, 2024 | 53.02 | 53.20 | 52.99 | 53.02 | 6,484 | +0.35(+0.66%) |
Apr 05, 2024 | 52.54 | 52.81 | 52.43 | 52.67 | 10,586 | +0.18(+0.34%) |
Apr 04, 2024 | 53.54 | 53.54 | 52.45 | 52.49 | 12,345 | -0.67(-1.26%) |
Apr 03, 2024 | 52.80 | 53.20 | 52.80 | 53.16 | 15,065 | +0.25(+0.48%) |
Apr 02, 2024 | 53.16 | 53.16 | 52.79 | 52.91 | 21,113 | -0.80(-1.49%) |
Apr 01, 2024 | 54.27 | 54.27 | 53.67 | 53.71 | 3,635 | -0.44(-0.81%) |
Mar 28, 2024 | 53.83 | 54.15 | 53.83 | 54.15 | 13,726 | +0.44(+0.82%) |
Mar 27, 2024 | 52.74 | 53.73 | 52.74 | 53.71 | 22,827 | +1.24(+2.36%) |
Mar 26, 2024 | 52.73 | 52.76 | 52.44 | 52.47 | 12,237 | -0.14(-0.26%) |
Mar 25, 2024 | 52.56 | 52.80 | 52.56 | 52.61 | 7,247 | +0.15(+0.29%) |
Mar 22, 2024 | 52.91 | 52.99 | 52.43 | 52.46 | 6,237 | -0.64(-1.21%) |
Mar 21, 2024 | 52.82 | 53.18 | 52.82 | 53.10 | 24,136 | +0.56(+1.06%) |
Mar 20, 2024 | 51.59 | 52.54 | 51.42 | 52.54 | 15,201 | +0.86(+1.66%) |
Mar 19, 2024 | 51.22 | 51.74 | 51.22 | 51.68 | 57,168 | +0.50(+0.98%) |
Mar 18, 2024 | 51.40 | 51.49 | 51.16 | 51.18 | 14,235 | -0.28(-0.54%) |
Mar 15, 2024 | 51.34 | 51.62 | 51.34 | 51.46 | 5,065 | +0.20(+0.38%) |
Mar 14, 2024 | 51.86 | 51.86 | 51.00 | 51.26 | 9,299 | -0.60(-1.16%) |
Mar 13, 2024 | 51.62 | 52.05 | 51.62 | 51.86 | 6,492 | +0.34(+0.66%) |
Mar 12, 2024 | 51.52 | 51.59 | 51.30 | 51.53 | 6,845 | +0.09(+0.18%) |
Mar 11, 2024 | 51.39 | 51.45 | 51.12 | 51.44 | 23,559 | +0.04(+0.07%) |
Mar 08, 2024 | 51.80 | 51.80 | 51.28 | 51.40 | 4,186 | -0.06(-0.11%) |
Mar 07, 2024 | 51.27 | 51.58 | 51.27 | 51.45 | 13,984 | +0.46(+0.91%) |
Mar 06, 2024 | 51.47 | 51.47 | 50.74 | 50.99 | 16,520 | +0.04(+0.08%) |
Mar 05, 2024 | 50.51 | 51.32 | 50.51 | 50.95 | 20,934 | +0.20(+0.40%) |
Mar 04, 2024 | 51.10 | 51.34 | 50.72 | 50.75 | 21,726 | -0.13(-0.26%) |