Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 51.97 | 51.98 | 51.93 | 51.94 | 526,402 | -0.04(-0.08%) |
May 15, 2024 | 51.92 | 52.06 | 51.92 | 51.98 | 771,771 | +0.17(+0.33%) |
May 14, 2024 | 51.78 | 51.81 | 51.76 | 51.81 | 776,781 | +0.04(+0.08%) |
May 13, 2024 | 51.80 | 51.82 | 51.74 | 51.77 | 201,767 | -0.01(-0.02%) |
May 10, 2024 | 51.79 | 51.79 | 51.72 | 51.78 | 124,714 | -0.02(-0.04%) |
May 09, 2024 | 51.81 | 51.85 | 51.79 | 51.80 | 415,712 | -0.02(-0.04%) |
May 08, 2024 | 51.76 | 51.87 | 51.76 | 51.82 | 359,051 | -0.01(-0.02%) |
May 07, 2024 | 51.73 | 51.87 | 51.68 | 51.83 | 496,928 | +0.22(+0.43%) |
May 06, 2024 | 51.57 | 51.62 | 51.47 | 51.61 | 590,108 | +0.09(+0.17%) |
May 03, 2024 | 51.26 | 51.54 | 51.26 | 51.52 | 928,654 | +0.38(+0.74%) |
May 02, 2024 | 51.05 | 51.17 | 51.04 | 51.14 | 247,950 | +0.09(+0.18%) |
May 01, 2024 | 51.10 | 51.13 | 50.95 | 51.05 | 535,839 | -0.14(-0.27%) |
Apr 30, 2024 | 51.11 | 51.29 | 51.11 | 51.19 | 446,967 | -0.05(-0.10%) |
Apr 29, 2024 | 51.26 | 51.32 | 51.21 | 51.24 | 298,954 | +0.09(+0.18%) |
Apr 26, 2024 | 51.30 | 51.36 | 51.11 | 51.15 | 952,638 | +0.00(+0.01%) |
Apr 25, 2024 | 51.27 | 51.35 | 51.10 | 51.15 | 420,889 | -0.23(-0.46%) |
Apr 24, 2024 | 51.50 | 51.50 | 51.37 | 51.38 | 392,023 | +0.02(+0.04%) |
Apr 23, 2024 | 51.36 | 51.60 | 51.32 | 51.36 | 472,928 | -0.10(-0.19%) |
Apr 22, 2024 | 51.39 | 51.54 | 51.39 | 51.46 | 301,513 | +0.01(+0.02%) |
Apr 19, 2024 | 51.56 | 51.57 | 51.43 | 51.45 | 347,476 | +0.02(+0.04%) |
Apr 18, 2024 | 51.59 | 51.59 | 51.38 | 51.43 | 602,459 | -0.05(-0.10%) |
Apr 17, 2024 | 51.37 | 51.50 | 51.26 | 51.48 | 316,918 | +0.25(+0.49%) |
Apr 16, 2024 | 51.31 | 51.35 | 51.18 | 51.23 | 641,921 | -0.15(-0.29%) |
Apr 15, 2024 | 51.23 | 51.44 | 51.23 | 51.38 | 364,432 | -0.05(-0.10%) |
Apr 12, 2024 | 51.41 | 51.50 | 51.40 | 51.43 | 290,609 | +0.26(+0.51%) |
Apr 11, 2024 | 51.30 | 51.32 | 51.12 | 51.17 | 657,557 | -0.11(-0.21%) |
Apr 10, 2024 | 51.35 | 51.42 | 51.24 | 51.28 | 901,048 | -0.36(-0.70%) |
Apr 09, 2024 | 51.60 | 51.64 | 51.53 | 51.64 | 594,692 | +0.13(+0.25%) |
Apr 08, 2024 | 51.30 | 51.52 | 51.30 | 51.51 | 277,904 | +0.13(+0.25%) |
Apr 05, 2024 | 51.43 | 51.48 | 51.36 | 51.38 | 341,196 | -0.19(-0.37%) |
Apr 04, 2024 | 51.54 | 51.83 | 51.53 | 51.57 | 400,804 | +0.07(+0.14%) |
Apr 03, 2024 | 51.57 | 51.57 | 51.36 | 51.50 | 1,050,921 | -0.19(-0.37%) |
Apr 02, 2024 | 51.80 | 51.81 | 51.65 | 51.69 | 766,022 | -0.21(-0.40%) |