Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 52.65 | 52.73 | 52.53 | 52.73 | 4,713 | +0.15(+0.29%) |
May 16, 2024 | 52.74 | 52.74 | 52.50 | 52.58 | 4,515 | -0.09(-0.17%) |
May 15, 2024 | 52.77 | 52.87 | 52.46 | 52.67 | 5,763 | +0.02(+0.04%) |
May 14, 2024 | 52.53 | 52.81 | 52.53 | 52.65 | 4,026 | +0.07(+0.13%) |
May 13, 2024 | 52.59 | 52.70 | 52.38 | 52.58 | 3,955 | -0.07(-0.14%) |
May 10, 2024 | 52.52 | 52.65 | 52.52 | 52.65 | 8,246 | +0.10(+0.20%) |
May 09, 2024 | 52.54 | 52.61 | 52.54 | 52.55 | 6,130 | +0.01(+0.02%) |
May 08, 2024 | 52.47 | 52.81 | 52.47 | 52.54 | 10,072 | -0.02(-0.04%) |
May 07, 2024 | 52.56 | 52.82 | 52.38 | 52.56 | 11,519 | +0.00(+0.00%) |
May 06, 2024 | 52.54 | 52.75 | 52.45 | 52.56 | 2,738 | +0.03(+0.06%) |
May 03, 2024 | 52.60 | 52.83 | 52.50 | 52.53 | 12,097 | +0.12(+0.23%) |
May 02, 2024 | 52.32 | 52.60 | 52.32 | 52.41 | 8,293 | +0.08(+0.15%) |
May 01, 2024 | 52.39 | 52.66 | 52.26 | 52.33 | 13,958 | -0.23(-0.44%) |
Apr 30, 2024 | 52.67 | 52.87 | 52.50 | 52.56 | 10,287 | -0.11(-0.21%) |
Apr 29, 2024 | 52.68 | 52.81 | 52.51 | 52.67 | 3,833 | +0.16(+0.30%) |
Apr 26, 2024 | 52.63 | 52.67 | 52.51 | 52.51 | 2,990 | -0.07(-0.13%) |
Apr 25, 2024 | 52.45 | 52.80 | 52.40 | 52.58 | 18,718 | +0.01(+0.02%) |
Apr 24, 2024 | 52.67 | 52.94 | 52.53 | 52.57 | 5,877 | -0.20(-0.38%) |
Apr 23, 2024 | 52.51 | 52.88 | 52.46 | 52.77 | 15,220 | +0.26(+0.50%) |
Apr 22, 2024 | 52.50 | 52.56 | 52.36 | 52.51 | 67,610 | +0.25(+0.48%) |
Apr 19, 2024 | 52.84 | 52.84 | 52.26 | 52.26 | 6,754 | -0.20(-0.38%) |
Apr 18, 2024 | 52.50 | 52.50 | 52.45 | 52.46 | 7,373 | -0.04(-0.08%) |
Apr 17, 2024 | 52.57 | 52.82 | 52.44 | 52.50 | 15,628 | -0.03(-0.06%) |
Apr 16, 2024 | 52.59 | 52.62 | 52.50 | 52.53 | 6,513 | +0.12(+0.23%) |
Apr 15, 2024 | 52.53 | 52.72 | 52.41 | 52.41 | 4,029 | +0.02(+0.04%) |
Apr 12, 2024 | 52.47 | 52.60 | 52.39 | 52.39 | 2,971 | -0.12(-0.23%) |
Apr 11, 2024 | 52.57 | 52.68 | 52.39 | 52.51 | 13,794 | +0.09(+0.17%) |
Apr 10, 2024 | 52.48 | 52.82 | 52.37 | 52.42 | 16,169 | -0.16(-0.30%) |
Apr 09, 2024 | 52.52 | 52.88 | 52.49 | 52.58 | 21,912 | +0.09(+0.17%) |
Apr 08, 2024 | 52.49 | 52.57 | 52.48 | 52.49 | 21,914 | +0.08(+0.15%) |
Apr 05, 2024 | 52.42 | 52.50 | 52.30 | 52.41 | 8,713 | -0.01(-0.02%) |
Apr 04, 2024 | 52.50 | 52.50 | 52.39 | 52.42 | 8,730 | -0.05(-0.09%) |
Apr 03, 2024 | 52.52 | 52.52 | 52.43 | 52.47 | 3,194 | +0.12(+0.23%) |
Apr 02, 2024 | 52.30 | 52.49 | 52.30 | 52.35 | 14,118 | -0.04(-0.08%) |
Apr 01, 2024 | 52.57 | 52.57 | 52.38 | 52.39 | 9,697 | -0.49(-0.93%) |
Mar 28, 2024 | 52.73 | 52.90 | 52.73 | 52.88 | 12,624 | +0.13(+0.25%) |
Mar 27, 2024 | 52.76 | 52.87 | 52.72 | 52.75 | 5,645 | +0.04(+0.08%) |
Mar 26, 2024 | 52.84 | 52.84 | 52.68 | 52.71 | 7,314 | +0.03(+0.06%) |
Mar 25, 2024 | 52.80 | 53.00 | 52.61 | 52.68 | 5,434 | -0.02(-0.04%) |
Mar 22, 2024 | 52.77 | 52.91 | 52.70 | 52.70 | 5,198 | +0.02(+0.03%) |
Mar 21, 2024 | 52.63 | 52.83 | 52.50 | 52.68 | 11,877 | +0.03(+0.06%) |
Mar 20, 2024 | 52.57 | 52.70 | 52.44 | 52.65 | 11,646 | +0.10(+0.19%) |
Mar 19, 2024 | 52.39 | 52.55 | 52.39 | 52.55 | 7,621 | +0.07(+0.13%) |
Mar 18, 2024 | 52.38 | 52.55 | 52.36 | 52.48 | 39,472 | +0.06(+0.11%) |
Mar 15, 2024 | 52.49 | 52.64 | 52.42 | 52.42 | 8,499 | +0.03(+0.06%) |
Mar 14, 2024 | 52.40 | 52.65 | 52.39 | 52.39 | 15,142 | -0.06(-0.11%) |
Mar 13, 2024 | 52.45 | 52.56 | 52.45 | 52.45 | 8,677 | +0.05(+0.10%) |
Mar 12, 2024 | 52.39 | 52.65 | 52.39 | 52.40 | 14,160 | +0.00(+0.00%) |
Mar 11, 2024 | 52.43 | 52.43 | 52.31 | 52.40 | 19,434 | +0.02(+0.04%) |
Mar 08, 2024 | 52.64 | 52.64 | 52.35 | 52.38 | 7,830 | -0.02(-0.04%) |
Mar 07, 2024 | 52.38 | 52.44 | 52.30 | 52.40 | 7,714 | +0.21(+0.40%) |
Mar 06, 2024 | 52.30 | 52.55 | 52.19 | 52.19 | 6,466 | -0.07(-0.13%) |
Mar 05, 2024 | 52.31 | 52.53 | 52.21 | 52.26 | 7,098 | +0.01(+0.02%) |
Mar 04, 2024 | 52.23 | 52.37 | 52.23 | 52.25 | 5,580 | -0.02(-0.04%) |