Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 52.63 | 52.63 | 52.63 | 52.63 | 371 | -0.08(-0.15%) |
May 09, 2024 | 52.69 | 52.71 | 52.69 | 52.71 | 5,084 | +0.03(+0.06%) |
May 08, 2024 | 52.77 | 52.77 | 52.68 | 52.68 | 11,412 | -0.08(-0.15%) |
May 07, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 161 | +0.04(+0.07%) |
May 06, 2024 | 52.78 | 52.78 | 52.72 | 52.72 | 423 | +0.04(+0.07%) |
May 03, 2024 | 52.74 | 52.76 | 52.63 | 52.68 | 840 | +0.25(+0.47%) |
May 02, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 163 | +0.20(+0.39%) |
May 01, 2024 | 52.04 | 52.23 | 52.04 | 52.23 | 575 | +0.22(+0.43%) |
Apr 30, 2024 | 52.13 | 52.14 | 52.01 | 52.01 | 601 | -0.24(-0.47%) |
Apr 29, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 321 | +0.16(+0.31%) |
Apr 26, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 153 | +0.18(+0.34%) |
Apr 25, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 3 | -0.12(-0.23%) |
Apr 24, 2024 | 52.16 | 52.16 | 52.04 | 52.04 | 288 | -0.10(-0.20%) |
Apr 23, 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 155 | +0.19(+0.37%) |
Apr 22, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 33 | +0.25(+0.49%) |
Apr 19, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 100 | +0.07(+0.14%) |
Apr 18, 2024 | 51.63 | 51.63 | 51.62 | 51.62 | 199 | +0.02(+0.03%) |
Apr 17, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 5 | +0.07(+0.14%) |
Apr 16, 2024 | 51.62 | 51.62 | 51.53 | 51.53 | 345 | -0.10(-0.20%) |
Apr 15, 2024 | 51.75 | 51.75 | 51.62 | 51.63 | 708 | -0.27(-0.53%) |
Apr 12, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 100 | -0.04(-0.08%) |
Apr 11, 2024 | 51.95 | 52.01 | 51.95 | 51.95 | 2,118 | -0.00(-0.01%) |
Apr 10, 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 227 | -0.45(-0.85%) |
Apr 09, 2024 | 52.38 | 52.40 | 52.38 | 52.40 | 254 | +0.10(+0.19%) |
Apr 08, 2024 | 52.18 | 52.30 | 52.18 | 52.30 | 408 | +0.08(+0.16%) |
Apr 05, 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 142 | -0.03(-0.05%) |
Apr 04, 2024 | 52.38 | 52.38 | 52.25 | 52.25 | 283 | -0.06(-0.12%) |
Apr 03, 2024 | 52.34 | 52.34 | 52.31 | 52.31 | 560 | +0.04(+0.07%) |
Apr 02, 2024 | 52.22 | 52.27 | 52.22 | 52.27 | 412 | -0.04(-0.08%) |
Apr 01, 2024 | 52.37 | 52.37 | 52.29 | 52.31 | 1,009 | -0.25(-0.47%) |
Mar 28, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 238 | -0.08(-0.15%) |
Mar 27, 2024 | 52.55 | 52.64 | 52.55 | 52.64 | 486 | +0.24(+0.45%) |
Mar 26, 2024 | 52.42 | 52.47 | 52.41 | 52.41 | 483 | -0.09(-0.17%) |
Mar 25, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 219 | -0.04(-0.07%) |
Mar 22, 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 113 | -0.03(-0.05%) |
Mar 21, 2024 | 52.62 | 52.62 | 52.56 | 52.56 | 569 | +0.07(+0.14%) |
Mar 20, 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 213 | +0.20(+0.38%) |
Mar 19, 2024 | 52.23 | 52.31 | 52.23 | 52.29 | 2,183 | +0.20(+0.38%) |
Mar 18, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 30 | +0.13(+0.24%) |
Mar 15, 2024 | 51.97 | 51.97 | 51.96 | 51.96 | 2,865 | -0.06(-0.11%) |
Mar 14, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 60 | -0.21(-0.41%) |
Mar 13, 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 51 | +0.04(+0.07%) |
Mar 12, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 25 | -0.01(-0.01%) |
Mar 11, 2024 | 52.12 | 52.23 | 52.12 | 52.20 | 859 | +0.00(+0.00%) |
Mar 08, 2024 | 52.38 | 52.38 | 52.20 | 52.20 | 983 | +0.04(+0.07%) |
Mar 07, 2024 | 52.20 | 52.20 | 52.15 | 52.16 | 546 | +0.08(+0.15%) |
Mar 06, 2024 | 52.09 | 52.13 | 52.08 | 52.08 | 530 | +0.05(+0.10%) |
Mar 05, 2024 | 52.06 | 52.08 | 52.03 | 52.03 | 434 | +0.01(+0.02%) |
Mar 04, 2024 | 51.94 | 52.05 | 51.94 | 52.02 | 1,437 | +0.02(+0.04%) |