Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 50.62 | 50.72 | 50.05 | 50.31 | 241,861 | -0.27(-0.53%) |
May 23, 2024 | 51.29 | 51.29 | 50.42 | 50.58 | 200,186 | -0.74(-1.44%) |
May 22, 2024 | 51.35 | 51.68 | 50.92 | 51.32 | 273,458 | +0.01(+0.02%) |
May 21, 2024 | 51.77 | 51.84 | 51.07 | 51.31 | 209,418 | -0.33(-0.64%) |
May 20, 2024 | 51.44 | 51.72 | 50.90 | 51.64 | 362,477 | +0.22(+0.43%) |
May 17, 2024 | 51.86 | 51.86 | 51.15 | 51.42 | 239,588 | -0.28(-0.54%) |
May 16, 2024 | 51.32 | 51.90 | 50.93 | 51.70 | 439,004 | +0.27(+0.52%) |
May 15, 2024 | 51.48 | 51.61 | 51.09 | 51.43 | 609,015 | +0.23(+0.45%) |
May 14, 2024 | 51.19 | 51.42 | 50.67 | 51.20 | 272,343 | +0.34(+0.67%) |
May 13, 2024 | 51.29 | 51.55 | 50.76 | 50.86 | 162,124 | -0.09(-0.18%) |
May 10, 2024 | 50.69 | 51.07 | 50.32 | 50.95 | 703,654 | +0.13(+0.26%) |
May 09, 2024 | 51.05 | 51.13 | 50.52 | 50.82 | 170,694 | -0.28(-0.55%) |
May 08, 2024 | 51.03 | 51.32 | 50.96 | 51.10 | 145,450 | -0.24(-0.47%) |
May 07, 2024 | 51.24 | 51.49 | 50.89 | 51.34 | 252,394 | +0.15(+0.29%) |
May 06, 2024 | 50.67 | 51.23 | 50.67 | 51.19 | 171,702 | +0.68(+1.35%) |
May 03, 2024 | 50.73 | 50.73 | 50.18 | 50.51 | 232,319 | +0.07(+0.14%) |
May 02, 2024 | 50.53 | 50.53 | 50.08 | 50.44 | 228,967 | +0.33(+0.66%) |
May 01, 2024 | 49.99 | 50.76 | 49.79 | 50.11 | 372,218 | +0.29(+0.58%) |
Apr 30, 2024 | 49.89 | 50.09 | 49.72 | 49.82 | 601,517 | -0.37(-0.74%) |
Apr 29, 2024 | 50.23 | 50.71 | 50.14 | 50.19 | 284,134 | -0.15(-0.30%) |
Apr 26, 2024 | 50.86 | 51.10 | 50.17 | 50.34 | 277,693 | -0.36(-0.71%) |
Apr 25, 2024 | 51.25 | 51.27 | 50.52 | 50.70 | 354,258 | -0.93(-1.80%) |
Apr 24, 2024 | 51.34 | 51.77 | 51.30 | 51.63 | 441,957 | +0.20(+0.39%) |
Apr 23, 2024 | 51.13 | 51.81 | 50.81 | 51.43 | 638,892 | +0.24(+0.47%) |
Apr 22, 2024 | 50.81 | 51.29 | 50.50 | 51.19 | 495,413 | +0.78(+1.55%) |
Apr 19, 2024 | 50.21 | 50.48 | 49.96 | 50.41 | 468,780 | +0.22(+0.44%) |
Apr 18, 2024 | 50.62 | 50.68 | 50.06 | 50.19 | 559,952 | -0.40(-0.79%) |
Apr 17, 2024 | 50.86 | 51.07 | 50.28 | 50.59 | 635,500 | -0.13(-0.26%) |
Apr 16, 2024 | 49.87 | 51.05 | 49.00 | 50.72 | 553,495 | +0.66(+1.32%) |
Apr 15, 2024 | 51.01 | 51.13 | 50.04 | 50.06 | 382,373 | -0.92(-1.80%) |
Apr 12, 2024 | 51.40 | 51.64 | 50.81 | 50.98 | 396,093 | -0.69(-1.34%) |
Apr 11, 2024 | 50.97 | 52.13 | 50.85 | 51.67 | 608,205 | +0.68(+1.33%) |
Apr 10, 2024 | 50.60 | 51.46 | 50.34 | 50.99 | 506,939 | -0.32(-0.62%) |
Apr 09, 2024 | 50.72 | 51.61 | 50.72 | 51.31 | 803,769 | +0.85(+1.68%) |
Apr 08, 2024 | 51.01 | 51.19 | 50.39 | 50.46 | 267,156 | -0.41(-0.81%) |
Apr 05, 2024 | 50.94 | 51.39 | 50.86 | 50.87 | 297,633 | -0.19(-0.37%) |
Apr 04, 2024 | 51.80 | 52.33 | 50.98 | 51.06 | 470,184 | -0.54(-1.05%) |
Apr 03, 2024 | 51.90 | 52.43 | 51.45 | 51.60 | 461,041 | -0.59(-1.13%) |
Apr 02, 2024 | 52.14 | 52.53 | 51.70 | 52.19 | 756,253 | -0.59(-1.12%) |
Apr 01, 2024 | 53.29 | 53.81 | 52.13 | 52.78 | 1,104,699 | -0.53(-0.99%) |
Mar 28, 2024 | 53.20 | 52.87 | 52.86 | 53.31 | 1,215,560 | +0.68(+1.29%) |
Mar 27, 2024 | 52.72 | 53.20 | 51.50 | 52.63 | 2,377,418 | -0.02(-0.04%) |
Mar 26, 2024 | 53.20 | 53.26 | 51.97 | 52.65 | 1,478,800 | -0.11(-0.21%) |
Mar 25, 2024 | 52.41 | 53.33 | 52.16 | 52.76 | 1,388,999 | +0.28(+0.53%) |
Mar 22, 2024 | 52.68 | 52.98 | 52.21 | 52.48 | 839,711 | -0.41(-0.78%) |
Mar 21, 2024 | 53.35 | 53.90 | 52.74 | 52.89 | 420,904 | -0.09(-0.17%) |
Mar 20, 2024 | 52.94 | 53.50 | 52.74 | 52.98 | 321,900 | -0.03(-0.06%) |
Mar 19, 2024 | 52.77 | 53.87 | 52.72 | 53.01 | 566,834 | +0.19(+0.36%) |
Mar 18, 2024 | 52.50 | 53.01 | 52.40 | 52.82 | 365,169 | +0.24(+0.46%) |
Mar 15, 2024 | 52.35 | 52.88 | 52.33 | 52.58 | 649,961 | -0.36(-0.68%) |
Mar 14, 2024 | 53.75 | 53.75 | 52.79 | 52.94 | 256,658 | -0.73(-1.36%) |
Mar 13, 2024 | 53.76 | 54.15 | 53.57 | 53.67 | 346,287 | -0.07(-0.13%) |
Mar 12, 2024 | 53.76 | 54.20 | 53.69 | 53.74 | 243,911 | -0.06(-0.11%) |
Mar 11, 2024 | 53.65 | 53.88 | 53.40 | 53.80 | 363,083 | -0.09(-0.17%) |
Mar 08, 2024 | 54.53 | 54.57 | 53.80 | 53.89 | 426,002 | -0.02(-0.04%) |
Mar 07, 2024 | 53.31 | 54.24 | 52.81 | 53.91 | 352,484 | +0.84(+1.58%) |
Mar 06, 2024 | 52.70 | 53.52 | 52.65 | 53.07 | 683,348 | +0.53(+1.01%) |
Mar 05, 2024 | 52.35 | 52.89 | 51.98 | 52.54 | 775,021 | +0.14(+0.27%) |
Mar 04, 2024 | 53.09 | 53.30 | 52.23 | 52.40 | 579,816 | -0.95(-1.78%) |