Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 50.91 | 50.91 | 50.67 | 50.80 | 65,150 | -0.01(-0.02%) |
May 16, 2024 | 50.98 | 50.98 | 50.80 | 50.81 | 89,857 | -0.19(-0.37%) |
May 15, 2024 | 50.71 | 51.00 | 50.66 | 51.00 | 100,927 | +0.57(+1.13%) |
May 14, 2024 | 50.23 | 50.46 | 50.18 | 50.43 | 66,689 | +0.36(+0.72%) |
May 13, 2024 | 50.11 | 50.19 | 50.00 | 50.07 | 69,178 | +0.12(+0.24%) |
May 10, 2024 | 50.07 | 50.15 | 49.82 | 49.95 | 53,518 | +0.06(+0.12%) |
May 09, 2024 | 49.55 | 49.89 | 49.54 | 49.89 | 65,437 | +0.24(+0.48%) |
May 08, 2024 | 49.37 | 49.70 | 49.37 | 49.65 | 81,728 | -0.10(-0.20%) |
May 07, 2024 | 49.74 | 49.93 | 49.71 | 49.75 | 62,688 | -0.01(-0.02%) |
May 06, 2024 | 49.49 | 49.76 | 49.45 | 49.76 | 74,138 | +0.61(+1.24%) |
May 03, 2024 | 49.24 | 49.45 | 49.02 | 49.15 | 78,838 | +0.63(+1.30%) |
May 02, 2024 | 47.75 | 48.54 | 47.75 | 48.52 | 60,710 | +0.35(+0.73%) |
May 01, 2024 | 47.85 | 48.70 | 47.78 | 48.17 | 93,465 | +0.28(+0.58%) |
Apr 30, 2024 | 48.97 | 48.97 | 47.85 | 47.89 | 93,867 | -0.86(-1.76%) |
Apr 29, 2024 | 48.75 | 48.84 | 48.46 | 48.75 | 87,634 | +0.17(+0.35%) |
Apr 26, 2024 | 48.35 | 48.72 | 48.26 | 48.58 | 62,961 | +0.42(+0.87%) |
Apr 25, 2024 | 47.66 | 48.30 | 47.62 | 48.16 | 47,804 | -0.47(-0.97%) |
Apr 24, 2024 | 48.61 | 48.75 | 48.27 | 48.63 | 81,277 | +0.10(+0.21%) |
Apr 23, 2024 | 47.98 | 48.64 | 47.96 | 48.53 | 90,800 | +0.73(+1.53%) |
Apr 22, 2024 | 47.58 | 48.07 | 47.38 | 47.80 | 65,690 | +0.39(+0.82%) |
Apr 19, 2024 | 47.52 | 47.78 | 47.23 | 47.41 | 66,781 | -0.33(-0.69%) |
Apr 18, 2024 | 48.38 | 48.38 | 47.68 | 47.74 | 77,644 | -0.15(-0.31%) |
Apr 17, 2024 | 48.43 | 48.54 | 47.82 | 47.89 | 85,464 | -0.38(-0.79%) |
Apr 16, 2024 | 48.30 | 48.46 | 48.08 | 48.27 | 86,819 | -0.16(-0.33%) |
Apr 15, 2024 | 49.09 | 49.54 | 48.27 | 48.43 | 84,187 | -0.60(-1.22%) |
Apr 12, 2024 | 49.36 | 49.44 | 48.87 | 49.03 | 51,272 | -0.72(-1.45%) |
Apr 11, 2024 | 49.52 | 49.80 | 49.25 | 49.75 | 72,908 | +0.31(+0.63%) |
Apr 10, 2024 | 49.41 | 49.58 | 49.20 | 49.44 | 100,950 | -0.70(-1.40%) |
Apr 09, 2024 | 50.08 | 50.14 | 49.74 | 50.14 | 112,909 | +0.04(+0.08%) |
Apr 08, 2024 | 49.92 | 50.10 | 49.80 | 50.10 | 86,423 | +0.23(+0.46%) |
Apr 05, 2024 | 49.49 | 49.98 | 49.45 | 49.87 | 89,947 | +0.42(+0.85%) |
Apr 04, 2024 | 50.45 | 50.45 | 49.41 | 49.45 | 90,896 | -0.51(-1.02%) |
Apr 03, 2024 | 49.75 | 50.05 | 49.69 | 49.96 | 94,211 | +0.07(+0.14%) |
Apr 02, 2024 | 49.73 | 49.89 | 49.59 | 49.89 | 97,860 | -0.41(-0.82%) |
Apr 01, 2024 | 50.36 | 50.37 | 50.13 | 50.30 | 102,073 | -0.08(-0.16%) |
Mar 28, 2024 | 50.38 | 50.42 | 50.24 | 50.38 | 68,585 | +0.06(+0.12%) |
Mar 27, 2024 | 50.08 | 50.32 | 50.04 | 50.32 | 78,597 | +0.48(+0.96%) |
Mar 26, 2024 | 50.08 | 50.18 | 49.80 | 49.84 | 65,797 | -0.11(-0.22%) |
Mar 25, 2024 | 49.71 | 50.03 | 49.71 | 49.95 | 50,319 | -0.04(-0.08%) |
Mar 22, 2024 | 50.16 | 50.19 | 49.92 | 49.99 | 83,885 | -0.23(-0.46%) |
Mar 21, 2024 | 51.07 | 51.07 | 50.14 | 50.22 | 86,688 | +0.18(+0.36%) |
Mar 20, 2024 | 49.43 | 50.04 | 49.32 | 50.04 | 119,362 | +0.58(+1.17%) |
Mar 19, 2024 | 49.02 | 49.47 | 49.02 | 49.46 | 62,444 | +0.23(+0.47%) |
Mar 18, 2024 | 49.32 | 49.45 | 49.21 | 49.23 | 69,819 | +0.21(+0.43%) |
Mar 15, 2024 | 49.12 | 49.23 | 48.97 | 49.02 | 70,337 | -0.31(-0.63%) |
Mar 14, 2024 | 49.50 | 49.50 | 49.02 | 49.33 | 92,961 | -0.37(-0.74%) |
Mar 13, 2024 | 49.82 | 49.85 | 49.57 | 49.70 | 95,441 | -0.07(-0.14%) |
Mar 12, 2024 | 49.61 | 49.82 | 49.34 | 49.77 | 75,133 | +0.35(+0.71%) |
Mar 11, 2024 | 49.88 | 49.88 | 49.22 | 49.42 | 114,519 | -0.10(-0.20%) |
Mar 08, 2024 | 50.04 | 50.15 | 49.46 | 49.52 | 73,692 | -0.22(-0.44%) |
Mar 07, 2024 | 49.78 | 49.84 | 49.68 | 49.74 | 75,102 | +0.31(+0.63%) |
Mar 06, 2024 | 49.52 | 49.52 | 49.19 | 49.43 | 162,309 | +0.29(+0.59%) |
Mar 05, 2024 | 49.08 | 49.29 | 48.93 | 49.14 | 96,519 | -0.33(-0.67%) |
Mar 04, 2024 | 49.58 | 49.63 | 49.40 | 49.47 | 57,836 | -0.12(-0.24%) |