Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 52.36 | 52.38 | 52.36 | 52.38 | 306 | +0.60(+1.16%) |
May 21, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 100 | -0.88(-1.67%) |
May 20, 2024 | 54.02 | 54.02 | 52.66 | 52.66 | 133 | +0.48(+0.92%) |
May 10, 2024 | 52.18 | 0 | -1.01(-1.90%) | |||
May 08, 2024 | 53.19 | 0 | +0.59(+1.12%) | |||
May 07, 2024 | 52.44 | 52.60 | 52.44 | 52.60 | 16 | +0.37(+0.71%) |
May 06, 2024 | 52.61 | 52.61 | 52.23 | 52.23 | 789 | +0.47(+0.92%) |
May 03, 2024 | 51.76 | 51.89 | 51.76 | 51.76 | 14,821 | +0.19(+0.36%) |
May 02, 2024 | 52.01 | 52.01 | 51.57 | 51.57 | 6,858 | -0.28(-0.54%) |
Apr 29, 2024 | 51.85 | 0 | +0.05(+0.10%) | |||
Apr 26, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 100 | -0.00(-0.01%) |
Apr 25, 2024 | 51.20 | 51.80 | 51.04 | 51.80 | 221 | +0.00(+0.00%) |
Apr 24, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 50 | -0.63(-1.20%) |
Apr 23, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 79 | +0.74(+1.43%) |
Apr 22, 2024 | 51.66 | 51.79 | 51.66 | 51.69 | 5,184 | +0.36(+0.70%) |
Apr 18, 2024 | 51.33 | 364 | +0.65(+1.28%) | |||
Apr 17, 2024 | 50.75 | 50.75 | 50.68 | 50.68 | 201 | +0.53(+1.05%) |
Apr 16, 2024 | 49.77 | 50.25 | 49.74 | 50.15 | 158 | -0.18(-0.35%) |
Apr 15, 2024 | 50.33 | 50.33 | 50.08 | 50.33 | 2,111 | +0.43(+0.86%) |
Apr 12, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 100 | -0.74(-1.46%) |
Apr 11, 2024 | 50.25 | 50.64 | 50.25 | 50.64 | 137 | +0.10(+0.20%) |
Apr 10, 2024 | 50.73 | 50.73 | 50.38 | 50.54 | 101 | -0.38(-0.76%) |
Apr 09, 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 5 | +0.12(+0.25%) |
Apr 08, 2024 | 50.69 | 50.81 | 50.35 | 50.80 | 4,108 | -0.26(-0.52%) |
Apr 05, 2024 | 46.34 | 51.06 | 46.34 | 51.06 | 494 | +0.29(+0.57%) |
Apr 04, 2024 | 50.77 | 50.77 | 50.74 | 50.77 | 2,914 | -0.09(-0.19%) |
Apr 03, 2024 | 50.87 | 50.87 | 50.87 | 50.87 | 10 | -0.31(-0.61%) |
Apr 01, 2024 | 51.18 | 0 | -0.43(-0.83%) | |||
Mar 28, 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 130 | +0.41(+0.80%) |
Mar 27, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 71,471 | -0.38(-0.74%) |
Mar 26, 2024 | 51.55 | 51.58 | 51.55 | 51.58 | 253,302 | -0.29(-0.56%) |
Mar 25, 2024 | 52.41 | 52.41 | 51.87 | 51.87 | 300,896 | -0.64(-1.22%) |
Mar 22, 2024 | 51.34 | 52.51 | 51.34 | 52.51 | 100 | -0.17(-0.33%) |
Mar 20, 2024 | 52.69 | 27 | +0.16(+0.31%) | |||
Mar 19, 2024 | 52.41 | 52.52 | 52.39 | 52.52 | 290 | +0.02(+0.04%) |
Mar 18, 2024 | 52.48 | 52.50 | 52.37 | 52.50 | 4,246 | +0.11(+0.21%) |
Mar 15, 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 304 | -0.13(-0.25%) |
Mar 14, 2024 | 53.73 | 53.73 | 52.52 | 52.52 | 5,747 | -1.97(-3.62%) |
Mar 12, 2024 | 54.49 | 25,500 | -0.12(-0.22%) | |||
Mar 11, 2024 | 54.41 | 54.61 | 54.17 | 54.61 | 27,839 | +0.04(+0.07%) |
Mar 08, 2024 | 54.29 | 54.68 | 54.29 | 54.57 | 2,040 | +0.78(+1.45%) |
Mar 07, 2024 | 53.76 | 53.79 | 52.69 | 53.79 | 197 | +1.10(+2.08%) |
Mar 06, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 100 | +1.63(+3.20%) |
Mar 05, 2024 | 50.98 | 51.06 | 50.98 | 51.06 | 18,501 | +0.20(+0.40%) |