Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 51.65 | 51.67 | 51.58 | 51.58 | 14,025 | -0.08(-0.15%) |
May 15, 2024 | 51.67 | 51.68 | 51.59 | 51.66 | 10,142 | +0.22(+0.43%) |
May 14, 2024 | 51.46 | 51.50 | 51.40 | 51.44 | 5,721 | -0.01(-0.02%) |
May 13, 2024 | 51.46 | 51.46 | 51.38 | 51.45 | 11,872 | +0.12(+0.23%) |
May 10, 2024 | 51.38 | 51.43 | 51.32 | 51.33 | 11,715 | -0.08(-0.16%) |
May 09, 2024 | 51.40 | 51.46 | 51.37 | 51.41 | 27,727 | +0.08(+0.16%) |
May 08, 2024 | 51.38 | 51.38 | 51.29 | 51.33 | 103,876 | -0.03(-0.06%) |
May 07, 2024 | 51.38 | 51.42 | 51.32 | 51.36 | 39,655 | +0.03(+0.06%) |
May 06, 2024 | 51.33 | 51.36 | 51.28 | 51.33 | 18,509 | +0.03(+0.07%) |
May 03, 2024 | 51.27 | 51.35 | 51.25 | 51.30 | 9,423 | +0.13(+0.25%) |
May 02, 2024 | 51.04 | 51.19 | 51.02 | 51.17 | 12,792 | +0.14(+0.27%) |
May 01, 2024 | 50.94 | 51.12 | 50.91 | 51.03 | 9,546 | +0.13(+0.25%) |
Apr 30, 2024 | 50.89 | 50.97 | 50.89 | 50.90 | 8,724 | -0.08(-0.16%) |
Apr 29, 2024 | 50.95 | 51.06 | 50.95 | 50.98 | 14,957 | +0.04(+0.08%) |
Apr 26, 2024 | 50.91 | 50.98 | 50.91 | 50.94 | 10,180 | +0.11(+0.23%) |
Apr 25, 2024 | 50.88 | 50.91 | 50.78 | 50.83 | 11,086 | -0.11(-0.23%) |
Apr 24, 2024 | 50.90 | 50.96 | 50.89 | 50.94 | 21,711 | -0.03(-0.06%) |
Apr 23, 2024 | 50.94 | 51.02 | 50.93 | 50.97 | 63,915 | +0.06(+0.12%) |
Apr 22, 2024 | 50.77 | 50.94 | 50.77 | 50.91 | 6,771 | +0.03(+0.07%) |
Apr 19, 2024 | 50.87 | 50.92 | 50.84 | 50.88 | 13,332 | +0.04(+0.08%) |
Apr 18, 2024 | 50.83 | 50.86 | 50.81 | 50.84 | 40,141 | -0.06(-0.12%) |
Apr 17, 2024 | 50.86 | 50.94 | 50.86 | 50.90 | 11,106 | +0.13(+0.25%) |
Apr 16, 2024 | 50.78 | 50.82 | 50.70 | 50.77 | 72,368 | -0.12(-0.23%) |
Apr 15, 2024 | 50.81 | 50.89 | 50.80 | 50.89 | 193,731 | -0.03(-0.06%) |
Apr 12, 2024 | 51.02 | 51.02 | 50.92 | 50.92 | 18,431 | +0.07(+0.13%) |
Apr 11, 2024 | 50.89 | 50.91 | 50.80 | 50.86 | 12,624 | +0.08(+0.17%) |
Apr 10, 2024 | 50.85 | 50.84 | 50.73 | 50.77 | 14,432 | -0.35(-0.69%) |
Apr 09, 2024 | 51.22 | 51.22 | 51.09 | 51.12 | 743,381 | +0.05(+0.11%) |
Apr 08, 2024 | 51.05 | 51.11 | 51.00 | 51.07 | 8,411 | +0.03(+0.06%) |
Apr 05, 2024 | 51.12 | 51.13 | 51.04 | 51.04 | 55,114 | -0.15(-0.29%) |
Apr 04, 2024 | 51.14 | 51.22 | 51.08 | 51.19 | 5,979 | +0.05(+0.10%) |
Apr 03, 2024 | 51.09 | 51.16 | 50.99 | 51.14 | 12,715 | +0.08(+0.16%) |
Apr 02, 2024 | 51.02 | 51.12 | 51.02 | 51.05 | 4,444 | +0.00(+0.01%) |
Apr 01, 2024 | 51.12 | 51.13 | 51.02 | 51.05 | 11,396 | -0.12(-0.24%) |
Mar 28, 2024 | 51.15 | 51.20 | 51.15 | 51.17 | 12,136 | -0.06(-0.12%) |
Mar 27, 2024 | 51.14 | 51.25 | 51.14 | 51.23 | 6,917 | +0.08(+0.16%) |
Mar 26, 2024 | 51.09 | 51.16 | 51.09 | 51.15 | 11,089 | +0.15(+0.28%) |
Mar 25, 2024 | 51.13 | 51.13 | 50.99 | 51.01 | 170,953 | -0.15(-0.29%) |
Mar 22, 2024 | 51.12 | 51.18 | 51.11 | 51.15 | 197,185 | +0.09(+0.18%) |
Mar 21, 2024 | 51.05 | 51.08 | 51.04 | 51.06 | 45,683 | +0.05(+0.10%) |
Mar 20, 2024 | 50.98 | 51.03 | 50.91 | 51.02 | 208,288 | +0.09(+0.17%) |
Mar 19, 2024 | 50.90 | 51.00 | 50.87 | 50.93 | 41,341 | +0.10(+0.20%) |
Mar 18, 2024 | 50.83 | 50.86 | 50.78 | 50.82 | 4,314 | -0.01(-0.02%) |
Mar 15, 2024 | 50.85 | 50.89 | 50.78 | 50.83 | 143,180 | -0.03(-0.07%) |
Mar 14, 2024 | 50.91 | 50.91 | 50.82 | 50.87 | 41,083 | -0.13(-0.26%) |
Mar 13, 2024 | 51.01 | 51.03 | 50.98 | 51.00 | 11,355 | -0.01(-0.02%) |
Mar 12, 2024 | 50.99 | 51.04 | 50.98 | 51.01 | 14,672 | -0.08(-0.15%) |
Mar 11, 2024 | 51.08 | 51.11 | 51.06 | 51.09 | 42,557 | -0.05(-0.10%) |
Mar 08, 2024 | 51.14 | 51.19 | 51.11 | 51.14 | 8,763 | +0.07(+0.14%) |
Mar 07, 2024 | 51.01 | 51.12 | 50.92 | 51.07 | 780,251 | +0.14(+0.28%) |
Mar 06, 2024 | 50.97 | 51.00 | 50.91 | 50.93 | 134,518 | +0.03(+0.07%) |
Mar 05, 2024 | 50.92 | 50.97 | 50.88 | 50.89 | 3,964 | +0.12(+0.23%) |
Mar 04, 2024 | 50.83 | 50.83 | 50.73 | 50.78 | 6,167 | -0.12(-0.25%) |