Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 51.96 | 52.17 | 51.90 | 52.12 | 5,206 | +0.22(+0.41%) |
May 23, 2024 | 53.70 | 53.70 | 51.73 | 51.90 | 8,257 | -0.32(-0.61%) |
May 22, 2024 | 52.46 | 52.46 | 52.01 | 52.22 | 9,504 | -0.20(-0.39%) |
May 21, 2024 | 52.36 | 52.47 | 52.10 | 52.42 | 9,389 | +0.15(+0.28%) |
May 20, 2024 | 52.27 | 52.40 | 52.21 | 52.28 | 17,417 | +0.14(+0.27%) |
May 17, 2024 | 52.21 | 52.26 | 52.12 | 52.14 | 23,806 | -0.01(-0.03%) |
May 16, 2024 | 52.19 | 52.37 | 52.15 | 52.15 | 13,396 | -0.07(-0.13%) |
May 15, 2024 | 51.90 | 52.23 | 51.90 | 52.22 | 4,340 | +0.16(+0.31%) |
May 14, 2024 | 51.81 | 52.06 | 51.70 | 52.06 | 5,506 | +0.28(+0.55%) |
May 13, 2024 | 51.81 | 51.89 | 51.69 | 51.78 | 5,793 | -0.01(-0.02%) |
May 10, 2024 | 51.90 | 51.98 | 51.61 | 51.79 | 10,599 | +0.15(+0.29%) |
May 09, 2024 | 51.59 | 51.72 | 51.40 | 51.64 | 6,833 | +0.27(+0.53%) |
May 08, 2024 | 51.38 | 51.41 | 51.30 | 51.37 | 5,835 | -0.29(-0.56%) |
May 07, 2024 | 51.69 | 51.77 | 51.56 | 51.66 | 5,915 | +0.11(+0.21%) |
May 06, 2024 | 51.46 | 51.55 | 51.28 | 51.55 | 7,056 | +0.51(+1.00%) |
May 03, 2024 | 50.92 | 51.09 | 50.81 | 51.04 | 5,180 | +0.84(+1.67%) |
May 02, 2024 | 50.14 | 50.37 | 50.00 | 50.20 | 11,703 | +0.48(+0.97%) |
May 01, 2024 | 49.87 | 50.09 | 49.71 | 49.72 | 8,974 | -0.51(-1.01%) |
Apr 30, 2024 | 50.76 | 50.89 | 50.22 | 50.22 | 2,755 | -0.68(-1.33%) |
Apr 29, 2024 | 50.90 | 50.99 | 50.80 | 50.90 | 3,748 | +0.25(+0.50%) |
Apr 26, 2024 | 50.80 | 50.89 | 50.61 | 50.65 | 11,592 | +0.49(+0.97%) |
Apr 25, 2024 | 49.89 | 50.17 | 49.70 | 50.16 | 2,549 | -0.50(-0.99%) |
Apr 24, 2024 | 50.70 | 50.75 | 50.45 | 50.66 | 2,626 | -0.22(-0.43%) |
Apr 23, 2024 | 50.74 | 51.04 | 50.74 | 50.88 | 2,274 | +0.48(+0.95%) |
Apr 22, 2024 | 50.19 | 50.67 | 50.09 | 50.40 | 2,406 | +0.40(+0.81%) |
Apr 19, 2024 | 50.17 | 50.38 | 50.00 | 50.00 | 3,454 | -0.34(-0.67%) |
Apr 18, 2024 | 50.41 | 50.45 | 50.34 | 50.34 | 1,047 | -0.15(-0.29%) |
Apr 17, 2024 | 50.86 | 50.96 | 50.46 | 50.48 | 5,985 | -0.43(-0.84%) |
Apr 16, 2024 | 50.83 | 50.91 | 50.70 | 50.91 | 4,570 | -0.08(-0.16%) |
Apr 15, 2024 | 51.91 | 51.98 | 50.90 | 51.00 | 3,393 | -0.45(-0.88%) |
Apr 12, 2024 | 51.75 | 52.00 | 51.45 | 51.45 | 8,181 | -0.80(-1.53%) |
Apr 11, 2024 | 51.68 | 52.25 | 51.68 | 52.25 | 4,992 | +0.46(+0.88%) |
Apr 10, 2024 | 51.50 | 51.83 | 51.50 | 51.79 | 4,789 | -0.43(-0.83%) |
Apr 09, 2024 | 52.18 | 52.47 | 51.91 | 52.22 | 7,183 | +0.03(+0.06%) |
Apr 08, 2024 | 52.34 | 52.40 | 52.13 | 52.19 | 7,893 | +0.03(+0.05%) |
Apr 05, 2024 | 51.85 | 52.27 | 51.85 | 52.16 | 3,298 | +0.36(+0.69%) |
Apr 04, 2024 | 52.76 | 52.95 | 51.81 | 51.81 | 5,110 | -0.59(-1.12%) |
Apr 03, 2024 | 52.34 | 52.60 | 52.20 | 52.39 | 6,557 | -0.07(-0.14%) |
Apr 02, 2024 | 52.51 | 52.51 | 52.17 | 52.47 | 6,426 | -0.48(-0.91%) |
Apr 01, 2024 | 53.07 | 53.12 | 52.77 | 52.95 | 6,559 | -0.06(-0.11%) |
Mar 28, 2024 | 53.06 | 53.14 | 52.85 | 53.01 | 3,822 | +0.13(+0.25%) |
Mar 27, 2024 | 52.66 | 52.87 | 52.58 | 52.87 | 8,396 | +0.39(+0.74%) |
Mar 26, 2024 | 52.86 | 52.86 | 52.49 | 52.49 | 6,896 | -0.40(-0.76%) |
Mar 25, 2024 | 52.88 | 52.96 | 52.58 | 52.89 | 15,789 | -0.21(-0.40%) |
Mar 22, 2024 | 53.13 | 53.16 | 52.81 | 53.10 | 7,074 | -0.03(-0.06%) |
Mar 21, 2024 | 53.21 | 53.27 | 52.81 | 53.13 | 4,282 | +0.25(+0.47%) |
Mar 20, 2024 | 52.68 | 52.88 | 52.56 | 52.88 | 5,545 | +0.34(+0.64%) |
Mar 19, 2024 | 52.38 | 52.61 | 52.22 | 52.54 | 4,669 | +0.14(+0.27%) |
Mar 18, 2024 | 52.41 | 52.60 | 52.18 | 52.40 | 7,629 | +0.40(+0.77%) |
Mar 15, 2024 | 52.05 | 52.11 | 52.00 | 52.00 | 2,358 | -0.17(-0.33%) |
Mar 14, 2024 | 52.55 | 52.56 | 52.17 | 52.17 | 3,900 | -0.16(-0.31%) |
Mar 13, 2024 | 52.62 | 52.62 | 52.19 | 52.33 | 5,929 | -0.22(-0.41%) |
Mar 12, 2024 | 52.34 | 52.56 | 52.00 | 52.55 | 3,525 | +0.49(+0.94%) |
Mar 11, 2024 | 52.31 | 54.57 | 51.57 | 52.06 | 8,795 | +0.09(+0.18%) |
Mar 08, 2024 | 52.61 | 52.61 | 51.97 | 51.97 | 16,787 | -0.49(-0.94%) |