Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 51.37 | 51.40 | 51.19 | 51.36 | 43,372 | +0.11(+0.21%) |
May 30, 2024 | 51.26 | 51.29 | 51.15 | 51.25 | 228,470 | +0.10(+0.19%) |
May 29, 2024 | 51.19 | 51.23 | 51.15 | 51.15 | 34,241 | -0.07(-0.14%) |
May 28, 2024 | 51.32 | 51.32 | 51.21 | 51.22 | 13,354 | -0.05(-0.10%) |
May 24, 2024 | 51.28 | 51.35 | 51.27 | 51.27 | 19,529 | -0.05(-0.10%) |
May 23, 2024 | 51.37 | 51.37 | 51.21 | 51.32 | 90,133 | +0.02(+0.04%) |
May 22, 2024 | 51.29 | 51.42 | 51.29 | 51.30 | 6,775 | -0.09(-0.18%) |
May 21, 2024 | 51.31 | 51.44 | 51.31 | 51.39 | 12,566 | +0.14(+0.28%) |
May 20, 2024 | 51.35 | 51.38 | 51.25 | 51.25 | 24,834 | -0.06(-0.12%) |
May 17, 2024 | 51.37 | 51.43 | 51.31 | 51.31 | 13,500 | -0.02(-0.04%) |
May 16, 2024 | 51.40 | 51.42 | 51.33 | 51.33 | 14,093 | -0.08(-0.15%) |
May 15, 2024 | 51.42 | 51.43 | 51.34 | 51.41 | 10,191 | +0.22(+0.43%) |
May 14, 2024 | 51.21 | 51.25 | 51.15 | 51.19 | 5,749 | -0.01(-0.02%) |
May 13, 2024 | 51.21 | 51.21 | 51.13 | 51.20 | 11,930 | +0.12(+0.23%) |
May 10, 2024 | 51.13 | 51.18 | 51.07 | 51.08 | 11,772 | -0.08(-0.16%) |
May 09, 2024 | 51.15 | 51.21 | 51.11 | 51.16 | 27,862 | +0.08(+0.16%) |
May 08, 2024 | 51.13 | 51.13 | 51.04 | 51.08 | 104,384 | -0.03(-0.06%) |
May 07, 2024 | 51.13 | 51.17 | 51.07 | 51.11 | 39,849 | +0.03(+0.06%) |
May 06, 2024 | 51.08 | 51.11 | 51.03 | 51.08 | 18,599 | +0.03(+0.07%) |
May 03, 2024 | 51.02 | 51.10 | 51.00 | 51.05 | 9,469 | +0.13(+0.25%) |
May 02, 2024 | 50.79 | 50.94 | 50.77 | 50.92 | 12,854 | +0.14(+0.27%) |
May 01, 2024 | 50.69 | 50.87 | 50.66 | 50.78 | 9,592 | +0.13(+0.25%) |
Apr 30, 2024 | 50.64 | 50.72 | 50.64 | 50.65 | 8,767 | -0.08(-0.16%) |
Apr 29, 2024 | 50.70 | 50.81 | 50.70 | 50.73 | 15,031 | +0.04(+0.08%) |
Apr 26, 2024 | 50.66 | 50.73 | 50.66 | 50.69 | 10,230 | +0.11(+0.23%) |
Apr 25, 2024 | 50.63 | 50.66 | 50.53 | 50.58 | 11,140 | -0.11(-0.23%) |
Apr 24, 2024 | 50.65 | 50.71 | 50.64 | 50.69 | 21,817 | -0.03(-0.06%) |
Apr 23, 2024 | 50.69 | 50.77 | 50.68 | 50.72 | 64,228 | +0.06(+0.12%) |
Apr 22, 2024 | 50.52 | 50.69 | 50.52 | 50.66 | 6,804 | +0.03(+0.07%) |
Apr 19, 2024 | 50.62 | 50.67 | 50.59 | 50.63 | 13,397 | +0.04(+0.08%) |
Apr 18, 2024 | 50.58 | 50.61 | 50.56 | 50.59 | 40,338 | -0.06(-0.12%) |
Apr 17, 2024 | 50.61 | 50.69 | 50.61 | 50.65 | 11,160 | +0.12(+0.25%) |
Apr 16, 2024 | 50.53 | 50.57 | 50.45 | 50.52 | 72,722 | -0.12(-0.23%) |
Apr 15, 2024 | 50.56 | 50.64 | 50.55 | 50.64 | 194,680 | -0.03(-0.06%) |
Apr 12, 2024 | 50.77 | 50.77 | 50.67 | 50.67 | 18,521 | +0.07(+0.13%) |
Apr 11, 2024 | 50.64 | 50.66 | 50.55 | 50.61 | 12,685 | +0.08(+0.17%) |
Apr 10, 2024 | 50.60 | 50.59 | 50.48 | 50.52 | 14,502 | -0.35(-0.69%) |
Apr 09, 2024 | 50.97 | 50.97 | 50.84 | 50.88 | 747,022 | +0.05(+0.11%) |
Apr 08, 2024 | 50.81 | 50.86 | 50.75 | 50.82 | 8,452 | +0.03(+0.06%) |
Apr 05, 2024 | 50.87 | 50.88 | 50.79 | 50.79 | 55,384 | -0.15(-0.29%) |
Apr 04, 2024 | 50.89 | 50.97 | 50.83 | 50.94 | 6,008 | +0.05(+0.10%) |
Apr 03, 2024 | 50.84 | 50.91 | 50.74 | 50.89 | 12,777 | +0.08(+0.16%) |
Apr 02, 2024 | 50.78 | 50.87 | 50.78 | 50.80 | 4,466 | +0.00(+0.01%) |
Apr 01, 2024 | 50.87 | 50.88 | 50.77 | 50.80 | 11,452 | -0.12(-0.24%) |
Mar 28, 2024 | 50.90 | 50.95 | 50.90 | 50.92 | 12,195 | -0.06(-0.12%) |
Mar 27, 2024 | 50.90 | 51.00 | 50.90 | 50.98 | 6,950 | +0.08(+0.16%) |
Mar 26, 2024 | 50.84 | 50.92 | 50.84 | 50.90 | 11,144 | +0.14(+0.28%) |
Mar 25, 2024 | 50.89 | 50.89 | 50.74 | 50.76 | 171,790 | -0.15(-0.29%) |
Mar 22, 2024 | 50.88 | 50.93 | 50.87 | 50.91 | 198,150 | +0.09(+0.18%) |
Mar 21, 2024 | 50.80 | 50.83 | 50.79 | 50.82 | 45,906 | +0.05(+0.10%) |
Mar 20, 2024 | 50.73 | 50.78 | 50.66 | 50.77 | 209,309 | +0.09(+0.17%) |
Mar 19, 2024 | 50.65 | 50.75 | 50.62 | 50.68 | 41,544 | +0.10(+0.20%) |
Mar 18, 2024 | 50.58 | 50.61 | 50.53 | 50.57 | 4,335 | -0.01(-0.02%) |
Mar 15, 2024 | 50.60 | 50.64 | 50.53 | 50.58 | 143,881 | -0.03(-0.07%) |
Mar 14, 2024 | 50.66 | 50.66 | 50.57 | 50.62 | 41,284 | -0.13(-0.26%) |
Mar 13, 2024 | 50.76 | 50.78 | 50.73 | 50.75 | 11,410 | -0.01(-0.02%) |
Mar 12, 2024 | 50.74 | 50.79 | 50.73 | 50.76 | 14,744 | -0.08(-0.15%) |
Mar 11, 2024 | 50.83 | 50.87 | 50.81 | 50.84 | 42,765 | -0.05(-0.10%) |
Mar 08, 2024 | 50.90 | 50.94 | 50.87 | 50.89 | 8,806 | +0.07(+0.14%) |
Mar 07, 2024 | 50.76 | 50.88 | 50.67 | 50.82 | 784,073 | +0.14(+0.28%) |
Mar 06, 2024 | 50.72 | 50.75 | 50.66 | 50.68 | 135,176 | +0.03(+0.07%) |
Mar 05, 2024 | 50.67 | 50.72 | 50.63 | 50.65 | 3,984 | +0.12(+0.23%) |
Mar 04, 2024 | 50.58 | 50.58 | 50.48 | 50.53 | 6,197 | -0.12(-0.25%) |