Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 52.19 | 52.19 | 52.08 | 52.08 | 850 | +0.27(+0.52%) |
May 23, 2024 | 52.51 | 52.51 | 51.81 | 51.81 | 1,317 | -0.38(-0.72%) |
May 22, 2024 | 52.37 | 52.38 | 52.14 | 52.19 | 3,736 | -0.23(-0.45%) |
May 21, 2024 | 52.45 | 52.45 | 52.32 | 52.42 | 1,576 | -0.37(-0.70%) |
May 20, 2024 | 52.74 | 52.81 | 52.70 | 52.79 | 1,132 | -0.06(-0.11%) |
May 17, 2024 | 52.73 | 52.85 | 52.73 | 52.85 | 263 | +0.21(+0.40%) |
May 16, 2024 | 52.62 | 52.71 | 52.62 | 52.64 | 4,925 | +0.26(+0.50%) |
May 15, 2024 | 52.41 | 52.41 | 52.29 | 52.38 | 630 | +0.62(+1.21%) |
May 14, 2024 | 51.61 | 51.75 | 51.61 | 51.75 | 2,707 | +0.33(+0.65%) |
May 13, 2024 | 51.41 | 51.56 | 51.41 | 51.42 | 972 | +0.37(+0.73%) |
May 10, 2024 | 51.25 | 51.25 | 51.01 | 51.05 | 2,340 | +0.22(+0.44%) |
May 09, 2024 | 50.62 | 50.83 | 50.62 | 50.83 | 566 | +0.08(+0.16%) |
May 08, 2024 | 50.47 | 50.74 | 50.47 | 50.74 | 606 | +0.01(+0.02%) |
May 07, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 175 | -0.36(-0.71%) |
May 06, 2024 | 51.11 | 51.15 | 51.10 | 51.10 | 401 | -0.00(-0.01%) |
May 03, 2024 | 51.00 | 51.10 | 50.87 | 51.10 | 912 | +0.43(+0.85%) |
May 02, 2024 | 50.10 | 50.67 | 50.10 | 50.67 | 2,080 | +1.15(+2.32%) |
May 01, 2024 | 49.50 | 49.84 | 49.46 | 49.52 | 2,022 | +0.09(+0.18%) |
Apr 30, 2024 | 49.65 | 49.69 | 49.43 | 49.43 | 907 | -0.55(-1.10%) |
Apr 29, 2024 | 49.92 | 49.98 | 49.92 | 49.98 | 236 | +0.42(+0.85%) |
Apr 26, 2024 | 49.54 | 49.56 | 49.48 | 49.56 | 2,972 | +0.53(+1.08%) |
Apr 25, 2024 | 48.88 | 49.03 | 48.88 | 49.03 | 1,030 | +0.26(+0.53%) |
Apr 24, 2024 | 48.66 | 48.83 | 48.64 | 48.77 | 2,587 | +0.15(+0.31%) |
Apr 23, 2024 | 48.29 | 48.62 | 48.29 | 48.62 | 1,200 | +0.46(+0.95%) |
Apr 22, 2024 | 47.65 | 48.21 | 47.65 | 48.16 | 2,476 | +0.54(+1.13%) |
Apr 19, 2024 | 47.74 | 47.78 | 47.57 | 47.62 | 1,696 | -0.22(-0.46%) |
Apr 18, 2024 | 47.87 | 47.93 | 47.77 | 47.84 | 1,143 | +0.17(+0.35%) |
Apr 17, 2024 | 47.66 | 47.71 | 47.66 | 47.67 | 1,230 | +0.09(+0.20%) |
Apr 16, 2024 | 47.61 | 47.71 | 47.50 | 47.58 | 2,825 | -0.63(-1.30%) |
Apr 15, 2024 | 48.60 | 48.60 | 48.21 | 48.21 | 851 | -0.41(-0.85%) |
Apr 12, 2024 | 49.07 | 49.07 | 48.62 | 48.62 | 1,605 | -1.12(-2.24%) |
Apr 11, 2024 | 49.46 | 49.73 | 49.46 | 49.73 | 1,232 | +0.31(+0.63%) |
Apr 10, 2024 | 49.39 | 49.42 | 49.34 | 49.42 | 681 | -0.68(-1.37%) |
Apr 09, 2024 | 50.16 | 50.16 | 50.08 | 50.11 | 620 | +0.28(+0.57%) |
Apr 08, 2024 | 49.74 | 49.82 | 49.72 | 49.82 | 709 | +0.24(+0.49%) |
Apr 05, 2024 | 49.50 | 49.58 | 49.50 | 49.58 | 679 | +0.18(+0.37%) |
Apr 04, 2024 | 49.92 | 49.96 | 49.40 | 49.40 | 1,009 | -0.12(-0.24%) |
Apr 03, 2024 | 49.59 | 49.59 | 49.52 | 49.52 | 1,404 | +0.19(+0.38%) |
Apr 02, 2024 | 49.37 | 49.41 | 49.33 | 49.33 | 802 | +0.10(+0.20%) |
Apr 01, 2024 | 49.43 | 49.43 | 49.22 | 49.23 | 1,538 | +0.17(+0.35%) |
Mar 28, 2024 | 49.05 | 49.14 | 49.03 | 49.06 | 2,761 | +0.08(+0.17%) |
Mar 27, 2024 | 48.92 | 49.03 | 48.91 | 48.98 | 1,584 | +0.12(+0.24%) |
Mar 26, 2024 | 48.95 | 48.96 | 48.86 | 48.86 | 2,431 | -0.05(-0.10%) |
Mar 25, 2024 | 48.99 | 49.02 | 48.90 | 48.90 | 3,633 | -0.02(-0.04%) |
Mar 22, 2024 | 49.00 | 49.02 | 48.91 | 48.92 | 9,167 | -0.34(-0.69%) |
Mar 21, 2024 | 49.31 | 49.31 | 49.26 | 49.26 | 1,285 | +0.17(+0.34%) |
Mar 20, 2024 | 49.15 | 49.15 | 49.09 | 49.09 | 347 | +0.53(+1.10%) |
Mar 19, 2024 | 48.24 | 48.59 | 48.24 | 48.56 | 1,973 | -0.20(-0.40%) |
Mar 18, 2024 | 48.75 | 48.86 | 48.75 | 48.76 | 1,678 | -0.04(-0.09%) |
Mar 15, 2024 | 48.86 | 48.94 | 48.70 | 48.80 | 3,148 | -0.24(-0.50%) |
Mar 14, 2024 | 49.45 | 49.45 | 48.93 | 49.04 | 74,523 | -0.12(-0.25%) |
Mar 13, 2024 | 49.14 | 49.17 | 49.14 | 49.17 | 2,546 | -0.37(-0.74%) |
Mar 12, 2024 | 49.26 | 49.53 | 49.26 | 49.53 | 2,234 | +0.47(+0.97%) |
Mar 11, 2024 | 49.10 | 49.21 | 49.06 | 49.06 | 6,607 | +0.08(+0.15%) |
Mar 08, 2024 | 49.36 | 49.40 | 48.98 | 48.98 | 1,275 | -0.15(-0.31%) |
Mar 07, 2024 | 48.84 | 49.14 | 48.84 | 49.14 | 1,330 | +0.33(+0.69%) |
Mar 06, 2024 | 48.76 | 48.92 | 48.76 | 48.80 | 979 | +0.50(+1.04%) |
Mar 05, 2024 | 48.45 | 48.54 | 48.25 | 48.30 | 3,806 | -0.42(-0.85%) |
Mar 04, 2024 | 48.79 | 48.79 | 48.65 | 48.72 | 4,395 | -0.11(-0.22%) |