Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 52.73 | 52.84 | 52.64 | 52.78 | 44,841 | -0.08(-0.15%) |
May 20, 2024 | 52.73 | 52.92 | 52.68 | 52.86 | 58,160 | +0.18(+0.34%) |
May 17, 2024 | 52.67 | 52.68 | 52.45 | 52.68 | 40,287 | +0.15(+0.29%) |
May 16, 2024 | 52.87 | 52.87 | 52.53 | 52.53 | 65,401 | -0.30(-0.57%) |
May 15, 2024 | 52.24 | 52.86 | 52.24 | 52.83 | 85,814 | +0.87(+1.67%) |
May 14, 2024 | 51.64 | 51.98 | 51.62 | 51.96 | 74,298 | +0.25(+0.49%) |
May 13, 2024 | 52.10 | 52.10 | 51.63 | 51.71 | 21,644 | -0.21(-0.40%) |
May 10, 2024 | 52.02 | 52.10 | 51.80 | 51.92 | 68,941 | +0.09(+0.17%) |
May 09, 2024 | 51.53 | 51.83 | 51.43 | 51.83 | 95,843 | +0.41(+0.80%) |
May 08, 2024 | 51.34 | 51.50 | 51.34 | 51.42 | 33,238 | -0.11(-0.21%) |
May 07, 2024 | 51.58 | 51.64 | 51.44 | 51.53 | 29,548 | +0.04(+0.08%) |
May 06, 2024 | 51.04 | 51.49 | 51.04 | 51.49 | 40,858 | +0.69(+1.36%) |
May 03, 2024 | 50.83 | 50.85 | 50.53 | 50.80 | 46,916 | +0.51(+1.01%) |
May 02, 2024 | 49.89 | 50.30 | 49.86 | 50.29 | 148,832 | +0.43(+0.86%) |
May 01, 2024 | 49.81 | 50.56 | 49.72 | 49.86 | 70,058 | -0.17(-0.34%) |
Apr 30, 2024 | 50.70 | 50.73 | 50.02 | 50.03 | 33,693 | -0.82(-1.61%) |
Apr 29, 2024 | 50.85 | 50.89 | 50.54 | 50.85 | 21,948 | +0.10(+0.19%) |
Apr 26, 2024 | 50.63 | 50.92 | 50.59 | 50.75 | 56,201 | +0.32(+0.63%) |
Apr 25, 2024 | 49.88 | 50.55 | 49.79 | 50.44 | 19,513 | -0.18(-0.37%) |
Apr 24, 2024 | 50.87 | 50.87 | 50.30 | 50.62 | 19,955 | -0.09(-0.18%) |
Apr 23, 2024 | 50.32 | 50.76 | 50.30 | 50.71 | 54,757 | +0.91(+1.83%) |
Apr 22, 2024 | 49.73 | 50.20 | 49.45 | 49.80 | 47,271 | +0.33(+0.67%) |
Apr 19, 2024 | 49.87 | 50.00 | 49.29 | 49.47 | 47,440 | -0.46(-0.92%) |
Apr 18, 2024 | 50.27 | 50.49 | 49.80 | 49.93 | 37,144 | -0.20(-0.40%) |
Apr 17, 2024 | 50.76 | 50.76 | 49.94 | 50.13 | 48,176 | -0.41(-0.81%) |
Apr 16, 2024 | 50.63 | 50.69 | 50.29 | 50.54 | 66,206 | +0.05(+0.10%) |
Apr 15, 2024 | 51.70 | 51.70 | 50.38 | 50.49 | 32,024 | -0.74(-1.44%) |
Apr 12, 2024 | 51.56 | 51.62 | 51.03 | 51.23 | 34,712 | -0.69(-1.33%) |
Apr 11, 2024 | 51.77 | 52.10 | 51.53 | 51.92 | 41,850 | +0.27(+0.52%) |
Apr 10, 2024 | 51.50 | 51.85 | 51.50 | 51.65 | 50,408 | -0.46(-0.88%) |
Apr 09, 2024 | 52.52 | 52.52 | 51.76 | 52.11 | 47,525 | -0.25(-0.48%) |
Apr 08, 2024 | 52.44 | 52.51 | 52.26 | 52.36 | 33,357 | -0.08(-0.15%) |
Apr 05, 2024 | 51.76 | 52.54 | 51.76 | 52.44 | 33,543 | +0.78(+1.51%) |
Apr 04, 2024 | 52.74 | 52.83 | 51.60 | 51.66 | 31,660 | -0.75(-1.43%) |
Apr 03, 2024 | 52.03 | 52.53 | 52.03 | 52.41 | 40,460 | +0.26(+0.50%) |
Apr 02, 2024 | 52.02 | 52.19 | 51.88 | 52.15 | 49,924 | -0.41(-0.78%) |
Apr 01, 2024 | 52.75 | 52.78 | 52.43 | 52.56 | 167,964 | -0.12(-0.23%) |
Mar 28, 2024 | 52.73 | 52.82 | 52.63 | 52.68 | 99,743 | -0.02(-0.04%) |
Mar 27, 2024 | 52.74 | 52.74 | 52.38 | 52.70 | 51,810 | +0.27(+0.51%) |
Mar 26, 2024 | 52.60 | 52.72 | 52.43 | 52.43 | 146,246 | -0.08(-0.15%) |
Mar 25, 2024 | 52.58 | 52.65 | 52.43 | 52.51 | 37,725 | -0.20(-0.38%) |
Mar 22, 2024 | 52.70 | 52.79 | 52.53 | 52.71 | 46,564 | -0.05(-0.09%) |
Mar 21, 2024 | 52.74 | 52.95 | 52.71 | 52.76 | 198,071 | +0.37(+0.71%) |
Mar 20, 2024 | 51.85 | 52.39 | 51.75 | 52.39 | 43,161 | +0.67(+1.29%) |
Mar 19, 2024 | 51.23 | 51.83 | 51.23 | 51.72 | 47,964 | +0.21(+0.41%) |
Mar 18, 2024 | 51.55 | 51.67 | 51.38 | 51.51 | 34,447 | +0.41(+0.80%) |
Mar 15, 2024 | 51.21 | 51.35 | 51.10 | 51.10 | 41,063 | -0.42(-0.81%) |
Mar 14, 2024 | 51.88 | 51.88 | 51.27 | 51.52 | 41,405 | -0.18(-0.35%) |
Mar 13, 2024 | 51.83 | 51.94 | 51.68 | 51.70 | 55,231 | -0.19(-0.37%) |
Mar 12, 2024 | 51.41 | 51.89 | 51.24 | 51.89 | 323,493 | +0.75(+1.47%) |
Mar 11, 2024 | 51.25 | 51.25 | 50.90 | 51.14 | 46,227 | -0.29(-0.56%) |
Mar 08, 2024 | 52.19 | 52.29 | 51.38 | 51.43 | 69,907 | -0.68(-1.30%) |
Mar 07, 2024 | 51.85 | 52.15 | 51.80 | 52.11 | 579,667 | +0.62(+1.20%) |
Mar 06, 2024 | 51.54 | 51.78 | 51.30 | 51.49 | 112,322 | +0.41(+0.80%) |
Mar 05, 2024 | 51.39 | 51.46 | 50.81 | 51.08 | 144,507 | -0.51(-0.99%) |
Mar 04, 2024 | 51.57 | 51.86 | 51.56 | 51.59 | 151,875 | +0.07(+0.14%) |