Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 51.45 | 51.51 | 51.45 | 51.50 | 22,766 | +0.03(+0.06%) |
May 23, 2024 | 51.56 | 51.57 | 51.46 | 51.47 | 78,191 | -0.07(-0.14%) |
May 22, 2024 | 51.54 | 51.57 | 51.52 | 51.54 | 106,943 | -0.04(-0.08%) |
May 21, 2024 | 51.56 | 51.59 | 51.56 | 51.58 | 215,082 | +0.06(+0.12%) |
May 20, 2024 | 51.49 | 51.52 | 51.49 | 51.52 | 79,501 | +0.00(+0.00%) |
May 17, 2024 | 51.54 | 51.55 | 51.51 | 51.52 | 75,000 | +0.00(+0.00%) |
May 16, 2024 | 51.55 | 51.55 | 51.51 | 51.52 | 59,872 | -0.03(-0.06%) |
May 15, 2024 | 51.51 | 51.56 | 51.49 | 51.55 | 31,415 | +0.11(+0.21%) |
May 14, 2024 | 51.40 | 51.44 | 51.40 | 51.44 | 31,251 | +0.05(+0.10%) |
May 13, 2024 | 51.42 | 51.44 | 51.38 | 51.39 | 33,312 | +0.00(+0.00%) |
May 10, 2024 | 51.43 | 51.44 | 51.37 | 51.39 | 106,870 | -0.05(-0.10%) |
May 09, 2024 | 51.37 | 51.44 | 51.37 | 51.44 | 199,970 | +0.11(+0.21%) |
May 08, 2024 | 51.29 | 51.34 | 51.29 | 51.33 | 140,737 | +0.00(+0.00%) |
May 07, 2024 | 51.37 | 51.38 | 51.32 | 51.33 | 56,770 | -0.02(-0.04%) |
May 06, 2024 | 51.38 | 51.38 | 51.35 | 51.35 | 28,908 | -0.02(-0.03%) |
May 03, 2024 | 51.42 | 51.42 | 51.35 | 51.37 | 24,024 | +0.10(+0.20%) |
May 02, 2024 | 51.18 | 51.27 | 51.17 | 51.27 | 23,434 | +0.12(+0.24%) |
May 01, 2024 | 51.12 | 51.20 | 51.04 | 51.14 | 113,318 | +0.05(+0.10%) |
Apr 30, 2024 | 51.13 | 51.13 | 51.08 | 51.09 | 152,124 | -0.08(-0.16%) |
Apr 29, 2024 | 51.16 | 51.21 | 51.16 | 51.17 | 94,263 | +0.02(+0.04%) |
Apr 26, 2024 | 51.13 | 51.17 | 51.13 | 51.15 | 84,800 | +0.05(+0.10%) |
Apr 25, 2024 | 51.06 | 51.10 | 51.06 | 51.10 | 29,839 | -0.05(-0.10%) |
Apr 24, 2024 | 51.16 | 51.16 | 51.12 | 51.15 | 57,044 | -0.01(-0.02%) |
Apr 23, 2024 | 51.12 | 51.20 | 51.11 | 51.16 | 48,537 | +0.02(+0.05%) |
Apr 22, 2024 | 51.12 | 51.15 | 51.11 | 51.13 | 24,326 | +0.01(+0.01%) |
Apr 19, 2024 | 51.11 | 51.16 | 51.11 | 51.13 | 62,823 | +0.03(+0.06%) |
Apr 18, 2024 | 51.13 | 51.13 | 51.06 | 51.10 | 146,838 | -0.01(-0.02%) |
Apr 17, 2024 | 51.08 | 51.14 | 51.08 | 51.11 | 63,579 | +0.04(+0.08%) |
Apr 16, 2024 | 51.08 | 51.11 | 51.06 | 51.07 | 22,512 | -0.06(-0.12%) |
Apr 15, 2024 | 51.05 | 51.13 | 51.03 | 51.13 | 222,740 | -0.01(-0.02%) |
Apr 12, 2024 | 51.16 | 51.21 | 51.14 | 51.14 | 79,134 | +0.09(+0.19%) |
Apr 11, 2024 | 51.08 | 51.10 | 51.02 | 51.05 | 156,026 | +0.00(+0.01%) |
Apr 10, 2024 | 51.12 | 51.14 | 51.03 | 51.04 | 136,583 | -0.21(-0.41%) |
Apr 09, 2024 | 51.25 | 51.29 | 51.25 | 51.25 | 66,232 | +0.06(+0.12%) |
Apr 08, 2024 | 51.20 | 51.23 | 51.18 | 51.19 | 46,618 | -0.05(-0.11%) |
Apr 05, 2024 | 51.25 | 51.29 | 51.24 | 51.24 | 83,086 | -0.07(-0.15%) |
Apr 04, 2024 | 51.25 | 51.32 | 51.20 | 51.32 | 121,282 | +0.11(+0.21%) |
Apr 03, 2024 | 51.13 | 51.21 | 51.11 | 51.21 | 57,192 | +0.03(+0.06%) |
Apr 02, 2024 | 51.12 | 51.18 | 51.10 | 51.18 | 40,362 | +0.07(+0.14%) |