Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2024 | 49.68 | 49.74 | 49.68 | 49.69 | 59,459 | +0.01(+0.02%) |
May 03, 2024 | 49.65 | 49.78 | 49.65 | 49.68 | 29,736 | +0.05(+0.10%) |
May 02, 2024 | 49.65 | 49.66 | 49.60 | 49.63 | 34,029 | +0.00(+0.00%) |
May 01, 2024 | 49.60 | 49.64 | 49.56 | 49.63 | 49,502 | +0.08(+0.16%) |
Apr 30, 2024 | 49.56 | 49.63 | 49.54 | 49.55 | 31,399 | -0.05(-0.10%) |
Apr 29, 2024 | 49.59 | 49.63 | 49.56 | 49.60 | 27,444 | +0.05(+0.10%) |
Apr 26, 2024 | 49.56 | 49.62 | 49.55 | 49.55 | 54,002 | +0.00(+0.00%) |
Apr 25, 2024 | 49.60 | 49.61 | 49.54 | 49.55 | 43,114 | -0.06(-0.13%) |
Apr 24, 2024 | 49.64 | 49.64 | 49.55 | 49.61 | 27,305 | -0.04(-0.07%) |
Apr 23, 2024 | 49.63 | 49.68 | 49.60 | 49.65 | 28,575 | +0.03(+0.06%) |
Apr 22, 2024 | 49.65 | 49.66 | 49.57 | 49.62 | 25,824 | -0.02(-0.04%) |
Apr 19, 2024 | 49.62 | 49.64 | 49.57 | 49.64 | 44,967 | +0.04(+0.08%) |
Apr 18, 2024 | 49.60 | 49.61 | 49.53 | 49.60 | 62,119 | -0.02(-0.04%) |
Apr 17, 2024 | 49.62 | 49.63 | 49.53 | 49.62 | 51,641 | +0.07(+0.14%) |
Apr 16, 2024 | 49.53 | 49.61 | 49.53 | 49.55 | 30,890 | -0.02(-0.04%) |
Apr 15, 2024 | 49.52 | 49.63 | 49.52 | 49.57 | 74,793 | -0.04(-0.08%) |
Apr 12, 2024 | 49.61 | 49.64 | 49.55 | 49.61 | 141,802 | +0.03(+0.06%) |
Apr 11, 2024 | 49.56 | 49.59 | 49.50 | 49.58 | 119,981 | +0.06(+0.12%) |
Apr 10, 2024 | 49.58 | 49.60 | 49.52 | 49.52 | 33,855 | -0.15(-0.30%) |
Apr 09, 2024 | 49.68 | 49.69 | 49.58 | 49.67 | 28,883 | +0.03(+0.06%) |
Apr 08, 2024 | 49.69 | 49.69 | 49.58 | 49.64 | 110,994 | -0.01(-0.02%) |
Apr 05, 2024 | 49.66 | 49.69 | 49.57 | 49.65 | 49,993 | -0.05(-0.10%) |
Apr 04, 2024 | 49.68 | 49.70 | 49.62 | 49.70 | 41,868 | +0.02(+0.04%) |
Apr 03, 2024 | 49.67 | 49.70 | 49.60 | 49.68 | 54,076 | +0.01(+0.02%) |
Apr 02, 2024 | 49.71 | 49.73 | 49.64 | 49.67 | 76,573 | -0.01(-0.02%) |
Apr 01, 2024 | 49.68 | 49.80 | 49.66 | 49.68 | 28,247 | +0.04(+0.08%) |
Mar 28, 2024 | 49.71 | 49.81 | 49.64 | 49.64 | 43,396 | -0.04(-0.08%) |
Mar 27, 2024 | 49.72 | 49.79 | 49.68 | 49.68 | 33,566 | -0.02(-0.04%) |
Mar 26, 2024 | 49.72 | 49.81 | 49.70 | 49.70 | 17,001 | -0.04(-0.09%) |
Mar 25, 2024 | 49.72 | 49.80 | 49.70 | 49.75 | 16,940 | -0.01(-0.03%) |
Mar 22, 2024 | 49.81 | 49.85 | 49.65 | 49.76 | 38,080 | +0.01(+0.02%) |
Mar 21, 2024 | 49.78 | 49.80 | 49.75 | 49.75 | 26,813 | -0.07(-0.14%) |
Mar 20, 2024 | 49.77 | 49.82 | 49.75 | 49.82 | 33,503 | +0.09(+0.18%) |
Mar 19, 2024 | 49.75 | 49.81 | 49.69 | 49.73 | 39,094 | -0.01(-0.03%) |
Mar 18, 2024 | 49.71 | 49.80 | 49.69 | 49.75 | 14,151 | +0.06(+0.13%) |
Mar 15, 2024 | 49.76 | 49.80 | 49.68 | 49.68 | 19,035 | -0.02(-0.04%) |
Mar 14, 2024 | 49.73 | 49.83 | 49.69 | 49.70 | 33,022 | -0.16(-0.31%) |
Mar 13, 2024 | 49.79 | 49.86 | 49.75 | 49.86 | 48,809 | +0.03(+0.06%) |
Mar 12, 2024 | 49.79 | 49.84 | 49.74 | 49.83 | 71,016 | +0.00(+0.00%) |
Mar 11, 2024 | 49.82 | 49.83 | 49.75 | 49.83 | 26,196 | +0.00(+0.00%) |
Mar 08, 2024 | 49.80 | 49.83 | 49.75 | 49.83 | 33,952 | +0.09(+0.18%) |
Mar 07, 2024 | 49.75 | 49.84 | 49.73 | 49.74 | 22,793 | -0.05(-0.10%) |
Mar 06, 2024 | 49.78 | 49.82 | 49.70 | 49.79 | 87,910 | +0.03(+0.06%) |
Mar 05, 2024 | 49.78 | 49.79 | 49.68 | 49.76 | 38,272 | +0.08(+0.17%) |
Mar 04, 2024 | 49.76 | 49.76 | 49.66 | 49.68 | 21,906 | -0.02(-0.03%) |