Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 53.38 | 53.49 | 52.99 | 53.20 | 44,574 | +0.05(+0.09%) |
May 13, 2024 | 53.27 | 53.38 | 52.97 | 53.15 | 68,303 | +0.01(+0.02%) |
May 10, 2024 | 53.04 | 53.18 | 52.95 | 53.14 | 60,907 | +0.13(+0.25%) |
May 09, 2024 | 52.17 | 53.02 | 52.17 | 53.01 | 60,467 | +0.77(+1.47%) |
May 08, 2024 | 52.49 | 52.70 | 52.11 | 52.24 | 61,705 | -0.27(-0.51%) |
May 07, 2024 | 52.07 | 52.57 | 52.07 | 52.51 | 144,484 | +0.54(+1.04%) |
May 06, 2024 | 51.84 | 51.99 | 51.75 | 51.97 | 194,866 | +0.28(+0.54%) |
May 03, 2024 | 51.92 | 51.92 | 51.21 | 51.69 | 133,913 | +0.04(+0.08%) |
May 02, 2024 | 51.63 | 51.75 | 51.31 | 51.65 | 160,125 | +0.21(+0.41%) |
May 01, 2024 | 51.28 | 52.01 | 51.00 | 51.44 | 67,576 | -0.40(-0.77%) |
Apr 30, 2024 | 52.09 | 52.09 | 51.78 | 51.84 | 340,609 | -0.22(-0.42%) |
Apr 29, 2024 | 51.93 | 52.28 | 51.92 | 52.06 | 43,442 | +0.14(+0.27%) |
Apr 26, 2024 | 51.96 | 52.09 | 51.56 | 51.92 | 56,915 | -0.18(-0.36%) |
Apr 25, 2024 | 52.13 | 52.21 | 51.92 | 52.10 | 91,052 | -0.15(-0.28%) |
Apr 24, 2024 | 52.25 | 52.32 | 51.89 | 52.25 | 30,998 | -0.07(-0.13%) |
Apr 23, 2024 | 52.18 | 52.68 | 52.09 | 52.32 | 45,509 | +0.26(+0.50%) |
Apr 22, 2024 | 52.15 | 52.49 | 52.03 | 52.06 | 244,764 | -0.15(-0.29%) |
Apr 19, 2024 | 51.81 | 52.41 | 51.78 | 52.21 | 72,436 | +0.66(+1.29%) |
Apr 18, 2024 | 51.42 | 52.12 | 51.42 | 51.55 | 67,591 | +0.48(+0.93%) |
Apr 17, 2024 | 51.17 | 51.66 | 51.01 | 51.07 | 109,029 | +0.15(+0.29%) |
Apr 16, 2024 | 51.79 | 51.79 | 50.85 | 50.92 | 111,998 | +0.40(+0.79%) |
Apr 15, 2024 | 50.78 | 51.03 | 50.42 | 50.52 | 57,781 | -0.02(-0.04%) |
Apr 12, 2024 | 50.90 | 50.95 | 50.34 | 50.54 | 66,491 | -0.51(-1.00%) |
Apr 11, 2024 | 51.65 | 51.65 | 50.91 | 51.05 | 91,431 | -0.43(-0.84%) |
Apr 10, 2024 | 51.79 | 51.81 | 51.32 | 51.48 | 63,620 | -0.72(-1.38%) |
Apr 09, 2024 | 51.97 | 52.20 | 51.85 | 52.20 | 74,216 | +0.23(+0.44%) |
Apr 08, 2024 | 51.95 | 52.12 | 51.83 | 51.97 | 265,530 | -0.01(-0.02%) |
Apr 05, 2024 | 51.60 | 52.04 | 51.60 | 51.98 | 64,435 | +0.35(+0.68%) |
Apr 04, 2024 | 52.33 | 52.33 | 51.45 | 51.63 | 36,966 | -0.49(-0.94%) |
Apr 03, 2024 | 52.00 | 52.20 | 51.84 | 52.12 | 68,240 | +0.22(+0.42%) |
Apr 02, 2024 | 52.37 | 52.48 | 51.43 | 51.90 | 212,859 | -2.31(-4.26%) |