Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 50.73 | 50.86 | 50.66 | 50.66 | 116,021 | -0.11(-0.22%) |
May 22, 2024 | 50.81 | 50.85 | 50.75 | 50.78 | 137,752 | -0.11(-0.22%) |
May 21, 2024 | 50.96 | 50.99 | 50.86 | 50.88 | 121,263 | -0.07(-0.14%) |
May 20, 2024 | 51.08 | 51.08 | 50.93 | 50.95 | 148,383 | -0.07(-0.14%) |
May 17, 2024 | 51.06 | 51.12 | 50.98 | 51.02 | 163,577 | -0.12(-0.24%) |
May 16, 2024 | 51.13 | 51.19 | 51.12 | 51.15 | 110,643 | -0.05(-0.10%) |
May 15, 2024 | 51.16 | 51.23 | 51.16 | 51.20 | 168,184 | +0.07(+0.15%) |
May 14, 2024 | 51.07 | 51.14 | 51.03 | 51.12 | 162,118 | +0.07(+0.14%) |
May 13, 2024 | 51.12 | 51.12 | 51.03 | 51.05 | 126,958 | +0.01(+0.03%) |
May 10, 2024 | 51.00 | 51.09 | 51.00 | 51.04 | 95,091 | -0.07(-0.15%) |
May 09, 2024 | 51.10 | 51.14 | 51.02 | 51.11 | 108,911 | +0.03(+0.05%) |
May 08, 2024 | 51.09 | 51.10 | 51.04 | 51.09 | 88,130 | +0.02(+0.04%) |
May 07, 2024 | 51.01 | 51.10 | 51.00 | 51.07 | 84,335 | +0.11(+0.22%) |
May 06, 2024 | 50.84 | 50.97 | 50.84 | 50.96 | 189,912 | +0.07(+0.14%) |
May 03, 2024 | 50.85 | 50.91 | 50.82 | 50.89 | 146,948 | +0.12(+0.24%) |
May 02, 2024 | 50.67 | 50.79 | 50.67 | 50.77 | 120,952 | +0.06(+0.13%) |
May 01, 2024 | 50.65 | 50.76 | 50.64 | 50.71 | 123,035 | +0.09(+0.18%) |
Apr 30, 2024 | 50.65 | 50.65 | 50.53 | 50.62 | 135,332 | -0.05(-0.10%) |
Apr 29, 2024 | 50.59 | 50.67 | 50.59 | 50.67 | 96,463 | +0.09(+0.18%) |
Apr 26, 2024 | 50.72 | 50.72 | 50.56 | 50.58 | 116,334 | +0.02(+0.05%) |
Apr 25, 2024 | 50.57 | 50.62 | 50.53 | 50.55 | 163,156 | -0.15(-0.30%) |
Apr 24, 2024 | 50.70 | 50.72 | 50.67 | 50.70 | 129,986 | -0.03(-0.06%) |
Apr 23, 2024 | 50.65 | 50.81 | 50.65 | 50.73 | 226,875 | +0.01(+0.01%) |
Apr 22, 2024 | 50.76 | 50.76 | 50.70 | 50.73 | 156,304 | +0.01(+0.02%) |
Apr 19, 2024 | 50.71 | 50.77 | 50.69 | 50.72 | 150,015 | +0.04(+0.08%) |
Apr 18, 2024 | 50.64 | 50.69 | 50.60 | 50.68 | 116,859 | -0.02(-0.04%) |
Apr 17, 2024 | 50.55 | 50.72 | 50.55 | 50.70 | 129,705 | +0.09(+0.19%) |
Apr 16, 2024 | 50.61 | 50.66 | 50.56 | 50.60 | 176,811 | -0.05(-0.10%) |
Apr 15, 2024 | 50.65 | 50.72 | 50.60 | 50.65 | 177,981 | -0.08(-0.17%) |
Apr 12, 2024 | 50.70 | 50.81 | 50.70 | 50.74 | 131,882 | +0.10(+0.21%) |
Apr 11, 2024 | 50.47 | 50.66 | 50.47 | 50.63 | 252,299 | +0.13(+0.26%) |
Apr 10, 2024 | 50.72 | 50.72 | 50.49 | 50.50 | 161,199 | -0.33(-0.65%) |
Apr 09, 2024 | 50.78 | 50.86 | 50.78 | 50.83 | 226,934 | +0.12(+0.24%) |
Apr 08, 2024 | 50.78 | 50.78 | 50.67 | 50.71 | 180,571 | -0.00(-0.01%) |
Apr 05, 2024 | 50.69 | 50.79 | 50.69 | 50.72 | 94,738 | -0.12(-0.24%) |
Apr 04, 2024 | 50.84 | 50.86 | 50.69 | 50.84 | 71,253 | +0.07(+0.14%) |
Apr 03, 2024 | 50.72 | 50.80 | 50.66 | 50.77 | 119,659 | -0.06(-0.12%) |
Apr 02, 2024 | 51.02 | 51.02 | 50.81 | 50.83 | 180,861 | -0.14(-0.27%) |
Apr 01, 2024 | 51.12 | 51.12 | 50.91 | 50.97 | 139,723 | -0.12(-0.23%) |
Mar 28, 2024 | 51.06 | 51.15 | 51.06 | 51.09 | 127,848 | -0.04(-0.08%) |
Mar 27, 2024 | 51.04 | 51.13 | 51.03 | 51.13 | 146,877 | -0.01(-0.02%) |
Mar 26, 2024 | 51.18 | 51.18 | 51.09 | 51.14 | 111,222 | -0.01(-0.02%) |
Mar 25, 2024 | 51.20 | 51.20 | 51.13 | 51.15 | 129,011 | -0.04(-0.08%) |
Mar 22, 2024 | 51.26 | 51.26 | 51.19 | 51.19 | 171,309 | +0.08(+0.16%) |
Mar 21, 2024 | 51.20 | 51.20 | 51.10 | 51.11 | 117,436 | -0.02(-0.05%) |
Mar 20, 2024 | 51.19 | 51.19 | 51.06 | 51.13 | 84,434 | -0.03(-0.06%) |
Mar 19, 2024 | 51.22 | 51.22 | 51.11 | 51.16 | 102,212 | +0.04(+0.08%) |
Mar 18, 2024 | 51.13 | 51.15 | 51.09 | 51.12 | 271,825 | +0.01(+0.02%) |
Mar 15, 2024 | 51.09 | 51.15 | 51.08 | 51.11 | 201,833 | -0.02(-0.04%) |
Mar 14, 2024 | 51.23 | 51.23 | 51.05 | 51.13 | 93,450 | -0.05(-0.10%) |
Mar 13, 2024 | 51.17 | 51.24 | 51.17 | 51.18 | 106,860 | +0.01(+0.02%) |
Mar 12, 2024 | 51.12 | 51.18 | 51.12 | 51.17 | 95,761 | -0.07(-0.14%) |
Mar 11, 2024 | 51.28 | 51.28 | 51.20 | 51.24 | 119,085 | -0.01(-0.03%) |
Mar 08, 2024 | 51.25 | 51.26 | 51.20 | 51.26 | 87,914 | +0.02(+0.05%) |
Mar 07, 2024 | 51.22 | 51.24 | 51.18 | 51.23 | 86,326 | +0.08(+0.16%) |
Mar 06, 2024 | 51.05 | 51.18 | 51.05 | 51.15 | 152,036 | -0.00(-0.01%) |
Mar 05, 2024 | 51.03 | 51.20 | 51.03 | 51.15 | 160,450 | +0.14(+0.27%) |
Mar 04, 2024 | 51.08 | 51.08 | 50.94 | 51.01 | 100,015 | -0.11(-0.21%) |