Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 52.26 | 52.26 | 52.20 | 52.21 | 801 | +0.04(+0.07%) |
May 17, 2024 | 52.17 | 52.17 | 52.10 | 52.17 | 843 | +0.22(+0.42%) |
May 16, 2024 | 52.11 | 52.11 | 51.95 | 51.95 | 295 | -0.20(-0.39%) |
May 15, 2024 | 51.91 | 52.16 | 51.91 | 52.16 | 572 | +0.60(+1.16%) |
May 14, 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 15 | +0.54(+1.05%) |
May 13, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 92 | +0.06(+0.13%) |
May 10, 2024 | 51.06 | 51.07 | 50.96 | 50.96 | 846 | +0.16(+0.32%) |
May 09, 2024 | 50.80 | 50.80 | 50.79 | 50.79 | 412 | -0.25(-0.50%) |
May 08, 2024 | 50.69 | 51.07 | 50.69 | 51.05 | 3,220 | +0.15(+0.30%) |
May 07, 2024 | 51.09 | 51.09 | 50.89 | 50.89 | 1,080 | -0.37(-0.71%) |
May 06, 2024 | 51.31 | 51.31 | 51.23 | 51.26 | 2,581 | +0.06(+0.12%) |
May 03, 2024 | 51.27 | 51.27 | 51.20 | 51.20 | 175 | +0.46(+0.91%) |
May 02, 2024 | 50.82 | 50.82 | 50.74 | 50.74 | 103 | +0.72(+1.45%) |
May 01, 2024 | 50.01 | 50.02 | 50.01 | 50.01 | 154 | -0.04(-0.07%) |
Apr 30, 2024 | 50.35 | 50.35 | 50.05 | 50.05 | 200 | -0.56(-1.11%) |
Apr 29, 2024 | 50.66 | 50.66 | 50.55 | 50.61 | 437 | +0.47(+0.94%) |
Apr 26, 2024 | 50.01 | 50.14 | 50.01 | 50.14 | 161 | +0.47(+0.95%) |
Apr 25, 2024 | 49.02 | 49.67 | 49.02 | 49.67 | 510 | +0.24(+0.49%) |
Apr 24, 2024 | 49.39 | 49.43 | 49.39 | 49.43 | 15,661 | +0.02(+0.04%) |
Apr 23, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 18 | +0.42(+0.86%) |
Apr 22, 2024 | 48.77 | 49.18 | 48.77 | 48.99 | 894 | +0.40(+0.83%) |
Apr 19, 2024 | 48.51 | 48.65 | 48.49 | 48.59 | 1,465 | -0.19(-0.38%) |
Apr 18, 2024 | 48.77 | 48.77 | 48.77 | 48.77 | 173 | -0.03(-0.05%) |
Apr 17, 2024 | 48.98 | 48.98 | 48.80 | 48.80 | 235 | +0.07(+0.14%) |
Apr 16, 2024 | 48.68 | 48.84 | 48.68 | 48.73 | 1,793 | -0.60(-1.22%) |
Apr 15, 2024 | 49.80 | 49.80 | 49.34 | 49.34 | 1,530 | -0.46(-0.92%) |
Apr 12, 2024 | 50.12 | 50.12 | 49.79 | 49.79 | 769 | -1.00(-1.97%) |
Apr 11, 2024 | 50.49 | 50.89 | 50.49 | 50.79 | 1,116 | +0.28(+0.55%) |
Apr 10, 2024 | 50.62 | 50.62 | 50.42 | 50.52 | 1,441 | -0.72(-1.41%) |
Apr 09, 2024 | 51.25 | 51.25 | 51.08 | 51.24 | 1,648 | +0.26(+0.51%) |
Apr 08, 2024 | 51.06 | 51.08 | 50.98 | 50.98 | 1,699 | +0.30(+0.59%) |
Apr 05, 2024 | 50.60 | 50.78 | 50.60 | 50.68 | 3,912 | +0.20(+0.40%) |
Apr 04, 2024 | 51.08 | 51.66 | 50.38 | 50.48 | 6,018 | -0.11(-0.22%) |
Apr 03, 2024 | 50.23 | 50.66 | 50.23 | 50.59 | 12,981 | +0.15(+0.30%) |
Apr 02, 2024 | 50.29 | 50.44 | 50.29 | 50.44 | 211 | -0.03(-0.06%) |
Apr 01, 2024 | 50.42 | 50.47 | 50.29 | 50.47 | 10,996 | +0.06(+0.11%) |
Mar 28, 2024 | 50.47 | 50.48 | 50.31 | 50.41 | 26,250 | +0.05(+0.11%) |
Mar 27, 2024 | 50.39 | 50.39 | 50.36 | 50.36 | 493 | +0.18(+0.35%) |
Mar 26, 2024 | 50.30 | 50.36 | 50.18 | 50.18 | 1,106 | -0.22(-0.43%) |
Mar 25, 2024 | 50.43 | 50.43 | 50.40 | 50.40 | 40,199 | -0.02(-0.04%) |
Mar 22, 2024 | 50.47 | 50.47 | 50.42 | 50.42 | 318 | -0.17(-0.33%) |