Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 49.60 | 49.60 | 49.43 | 49.52 | 739,867 | -0.54(-1.08%) |
May 21, 2024 | 50.02 | 50.07 | 49.97 | 50.06 | 577,948 | +0.04(+0.08%) |
May 20, 2024 | 50.04 | 50.07 | 49.97 | 50.02 | 773,422 | +0.04(+0.08%) |
May 17, 2024 | 50.06 | 50.06 | 49.90 | 49.98 | 459,868 | +0.01(+0.02%) |
May 16, 2024 | 50.00 | 50.04 | 49.92 | 49.97 | 528,166 | +0.03(+0.06%) |
May 15, 2024 | 49.84 | 50.00 | 49.70 | 49.94 | 681,300 | +0.25(+0.50%) |
May 14, 2024 | 49.60 | 49.69 | 49.50 | 49.69 | 362,544 | +0.16(+0.32%) |
May 13, 2024 | 49.61 | 49.62 | 49.47 | 49.53 | 374,186 | +0.04(+0.08%) |
May 10, 2024 | 49.50 | 49.59 | 49.41 | 49.49 | 382,507 | +0.02(+0.04%) |
May 09, 2024 | 49.38 | 49.47 | 49.28 | 49.47 | 288,272 | +0.15(+0.30%) |
May 08, 2024 | 49.27 | 49.32 | 49.16 | 49.32 | 318,420 | +0.03(+0.06%) |
May 07, 2024 | 49.34 | 49.34 | 49.23 | 49.29 | 310,593 | +0.05(+0.10%) |
May 06, 2024 | 49.11 | 49.24 | 49.01 | 49.24 | 414,311 | +0.36(+0.74%) |
May 03, 2024 | 48.98 | 48.99 | 48.70 | 48.88 | 322,322 | +0.41(+0.85%) |
May 02, 2024 | 48.54 | 48.54 | 48.05 | 48.47 | 403,762 | +0.36(+0.75%) |
May 01, 2024 | 48.07 | 48.64 | 48.04 | 48.11 | 480,181 | -0.07(-0.15%) |
Apr 30, 2024 | 48.88 | 48.89 | 48.18 | 48.18 | 433,951 | -0.76(-1.55%) |
Apr 29, 2024 | 48.87 | 48.98 | 48.67 | 48.94 | 398,120 | +0.14(+0.29%) |
Apr 26, 2024 | 48.65 | 48.91 | 48.51 | 48.80 | 439,737 | +0.50(+1.04%) |
Apr 25, 2024 | 47.93 | 48.36 | 47.75 | 48.30 | 538,711 | -0.24(-0.49%) |
Apr 24, 2024 | 48.69 | 48.70 | 48.29 | 48.54 | 397,492 | -0.46(-0.94%) |
Apr 23, 2024 | 48.66 | 49.04 | 48.61 | 49.00 | 455,963 | +0.59(+1.22%) |
Apr 22, 2024 | 48.30 | 48.70 | 48.05 | 48.41 | 540,194 | +0.39(+0.81%) |
Apr 19, 2024 | 48.43 | 48.50 | 47.89 | 48.02 | 705,271 | -0.42(-0.87%) |
Apr 18, 2024 | 48.61 | 48.86 | 48.35 | 48.44 | 505,030 | -0.11(-0.23%) |
Apr 17, 2024 | 49.07 | 49.07 | 48.39 | 48.55 | 455,231 | -0.27(-0.55%) |
Apr 16, 2024 | 48.90 | 49.05 | 48.69 | 48.82 | 383,671 | -0.06(-0.12%) |
Apr 15, 2024 | 49.75 | 49.83 | 48.80 | 48.88 | 657,179 | -0.57(-1.15%) |
Apr 12, 2024 | 49.85 | 49.88 | 49.30 | 49.45 | 626,236 | -0.63(-1.26%) |
Apr 11, 2024 | 49.95 | 50.15 | 49.54 | 50.08 | 380,056 | +0.34(+0.68%) |
Apr 10, 2024 | 49.76 | 49.87 | 49.54 | 49.74 | 507,026 | -0.36(-0.72%) |
Apr 09, 2024 | 50.15 | 50.20 | 49.68 | 50.10 | 616,491 | +0.04(+0.08%) |
Apr 08, 2024 | 50.13 | 50.15 | 49.98 | 50.06 | 373,828 | +0.04(+0.08%) |
Apr 05, 2024 | 49.83 | 50.14 | 49.66 | 50.02 | 385,028 | +0.46(+0.93%) |
Apr 04, 2024 | 50.38 | 50.44 | 49.54 | 49.56 | 577,893 | -0.53(-1.06%) |
Apr 03, 2024 | 50.00 | 50.20 | 49.98 | 50.09 | 407,108 | +0.08(+0.16%) |
Apr 02, 2024 | 50.13 | 50.18 | 49.82 | 50.01 | 568,234 | -0.29(-0.58%) |
Apr 01, 2024 | 50.45 | 50.47 | 50.17 | 50.30 | 523,815 | -0.06(-0.12%) |
Mar 28, 2024 | 50.35 | 50.38 | 50.38 | 50.36 | 414,168 | +0.02(+0.04%) |
Mar 27, 2024 | 50.25 | 50.34 | 50.17 | 50.34 | 416,564 | +0.19(+0.38%) |
Mar 26, 2024 | 50.25 | 50.25 | 50.10 | 50.15 | 571,371 | -0.01(-0.02%) |
Mar 25, 2024 | 50.12 | 50.21 | 50.11 | 50.16 | 472,037 | -0.06(-0.12%) |
Mar 22, 2024 | 50.21 | 50.25 | 50.16 | 50.22 | 730,285 | +0.02(+0.04%) |
Mar 21, 2024 | 50.20 | 50.29 | 50.18 | 50.20 | 501,865 | +0.09(+0.18%) |
Mar 20, 2024 | 49.90 | 50.11 | 49.80 | 50.11 | 546,819 | -0.23(-0.46%) |
Mar 19, 2024 | 50.16 | 50.35 | 50.01 | 50.34 | 473,190 | +0.19(+0.38%) |
Mar 18, 2024 | 50.33 | 50.38 | 50.12 | 50.15 | 575,883 | +0.22(+0.44%) |
Mar 15, 2024 | 50.14 | 50.14 | 49.81 | 49.93 | 364,187 | -0.23(-0.46%) |
Mar 14, 2024 | 50.29 | 50.31 | 49.97 | 50.16 | 446,751 | -0.04(-0.08%) |
Mar 13, 2024 | 50.35 | 50.35 | 50.08 | 50.20 | 386,231 | -0.03(-0.06%) |
Mar 12, 2024 | 50.08 | 50.25 | 49.85 | 50.23 | 340,656 | +0.38(+0.76%) |
Mar 11, 2024 | 49.94 | 50.01 | 49.61 | 49.85 | 665,886 | -0.14(-0.28%) |
Mar 08, 2024 | 50.22 | 50.23 | 49.77 | 49.99 | 426,175 | -0.07(-0.14%) |
Mar 07, 2024 | 49.98 | 50.09 | 49.88 | 50.06 | 343,728 | +0.32(+0.64%) |
Mar 06, 2024 | 49.88 | 49.88 | 49.63 | 49.74 | 365,653 | +0.16(+0.32%) |
Mar 05, 2024 | 49.91 | 49.91 | 49.38 | 49.58 | 426,618 | -0.32(-0.64%) |
Mar 04, 2024 | 49.98 | 50.00 | 49.87 | 49.90 | 415,824 | -0.05(-0.10%) |