Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 53.30 | 53.30 | 53.07 | 53.07 | 1,053 | -0.31(-0.57%) |
May 21, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 6 | +0.11(+0.20%) |
May 20, 2024 | 53.48 | 53.48 | 53.27 | 53.27 | 226 | +0.01(+0.02%) |
May 17, 2024 | 53.20 | 53.26 | 53.20 | 53.26 | 102 | +0.05(+0.09%) |
May 16, 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 56 | -0.16(-0.29%) |
May 15, 2024 | 53.30 | 53.37 | 53.30 | 53.37 | 117 | +0.53(+1.01%) |
May 14, 2024 | 52.58 | 52.84 | 52.58 | 52.84 | 372 | +0.26(+0.49%) |
May 13, 2024 | 52.74 | 52.74 | 52.58 | 52.58 | 301 | -0.15(-0.28%) |
May 10, 2024 | 52.63 | 52.72 | 52.63 | 52.72 | 277 | +0.29(+0.56%) |
May 09, 2024 | 52.30 | 52.43 | 52.30 | 52.43 | 598 | +0.33(+0.63%) |
May 08, 2024 | 51.83 | 52.10 | 51.83 | 52.10 | 390 | +0.05(+0.09%) |
May 07, 2024 | 52.13 | 52.13 | 52.05 | 52.05 | 2,297 | +0.15(+0.29%) |
May 06, 2024 | 51.72 | 51.91 | 51.72 | 51.91 | 141 | +0.45(+0.87%) |
May 03, 2024 | 51.52 | 51.52 | 51.46 | 51.46 | 311 | +0.58(+1.14%) |
May 02, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 190 | +0.30(+0.60%) |
May 01, 2024 | 50.53 | 50.71 | 50.53 | 50.58 | 758 | -0.15(-0.30%) |
Apr 30, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 34 | -0.70(-1.36%) |
Apr 29, 2024 | 51.43 | 51.43 | 51.43 | 51.43 | 170 | +0.02(+0.04%) |
Apr 26, 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 100 | +0.37(+0.72%) |
Apr 25, 2024 | 50.56 | 51.04 | 50.56 | 51.04 | 1,599 | -0.33(-0.64%) |
Apr 24, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 68 | +0.01(+0.02%) |
Apr 23, 2024 | 51.33 | 51.44 | 51.33 | 51.36 | 560 | +0.57(+1.12%) |
Apr 22, 2024 | 50.57 | 50.85 | 50.57 | 50.80 | 1,556 | +0.35(+0.70%) |
Apr 19, 2024 | 50.60 | 50.63 | 50.44 | 50.44 | 305 | -0.21(-0.41%) |
Apr 18, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 123 | -0.15(-0.30%) |
Apr 17, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 44 | -0.27(-0.52%) |
Apr 16, 2024 | 51.03 | 51.14 | 51.03 | 51.07 | 341 | -0.06(-0.12%) |
Apr 15, 2024 | 51.77 | 51.77 | 51.13 | 51.13 | 164 | -0.41(-0.80%) |
Apr 12, 2024 | 51.77 | 51.82 | 51.54 | 51.54 | 908 | -0.86(-1.63%) |
Apr 11, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 76 | +0.29(+0.55%) |
Apr 10, 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 139 | -0.39(-0.74%) |
Apr 09, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 16 | +0.00(+0.00%) |
Apr 08, 2024 | 52.58 | 52.58 | 52.49 | 52.49 | 441 | -0.05(-0.10%) |
Apr 05, 2024 | 52.55 | 52.55 | 52.55 | 52.55 | 170 | +0.52(+1.00%) |
Apr 04, 2024 | 52.86 | 52.96 | 52.02 | 52.02 | 1,979 | -0.53(-1.00%) |
Apr 03, 2024 | 52.53 | 52.55 | 52.53 | 52.55 | 299 | +0.11(+0.22%) |
Apr 02, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 4 | -0.30(-0.57%) |
Apr 01, 2024 | 52.74 | 52.74 | 52.63 | 52.74 | 531 | -0.14(-0.27%) |
Mar 28, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 243 | +0.12(+0.23%) |
Mar 27, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 141 | +0.30(+0.58%) |
Mar 26, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 337 | -0.18(-0.35%) |
Mar 25, 2024 | 52.69 | 52.69 | 52.63 | 52.63 | 698 | -0.25(-0.47%) |
Mar 22, 2024 | 52.88 | 52.88 | 52.88 | 52.88 | 175 | -0.12(-0.22%) |
Mar 21, 2024 | 53.04 | 53.04 | 52.97 | 53.00 | 4,521 | +0.35(+0.67%) |
Mar 20, 2024 | 52.41 | 52.65 | 52.41 | 52.65 | 479 | +0.40(+0.76%) |
Mar 19, 2024 | 51.97 | 52.25 | 51.97 | 52.25 | 708 | +0.36(+0.69%) |
Mar 18, 2024 | 51.96 | 52.06 | 51.89 | 51.89 | 1,145 | +0.32(+0.63%) |
Mar 15, 2024 | 51.55 | 51.66 | 51.55 | 51.57 | 4,508 | -0.31(-0.60%) |
Mar 14, 2024 | 52.19 | 52.20 | 51.76 | 51.88 | 2,137 | -0.16(-0.31%) |
Mar 13, 2024 | 52.05 | 52.17 | 52.04 | 52.04 | 1,844 | -0.08(-0.15%) |
Mar 12, 2024 | 51.49 | 52.12 | 51.49 | 52.12 | 1,223 | +0.66(+1.29%) |
Mar 11, 2024 | 51.35 | 51.46 | 51.19 | 51.46 | 1,212 | -0.17(-0.33%) |
Mar 08, 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 0 | -0.31(-0.60%) |
Mar 07, 2024 | 51.99 | 51.99 | 51.94 | 51.94 | 190 | +0.57(+1.11%) |
Mar 06, 2024 | 51.46 | 51.50 | 51.33 | 51.37 | 4,712 | +0.37(+0.72%) |
Mar 05, 2024 | 51.09 | 51.09 | 51.00 | 51.00 | 415 | -0.38(-0.73%) |
Mar 04, 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 122 | +0.02(+0.03%) |