Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 50.61 | 50.75 | 50.50 | 50.69 | 132,759 | +0.27(+0.54%) |
May 23, 2024 | 50.75 | 50.79 | 50.33 | 50.42 | 132,482 | -0.10(-0.20%) |
May 22, 2024 | 50.62 | 50.65 | 50.39 | 50.52 | 159,994 | -0.04(-0.07%) |
May 21, 2024 | 50.42 | 50.57 | 50.39 | 50.56 | 145,782 | +0.08(+0.16%) |
May 20, 2024 | 50.39 | 50.53 | 50.35 | 50.48 | 315,527 | +0.17(+0.33%) |
May 17, 2024 | 50.38 | 50.39 | 50.20 | 50.31 | 116,658 | -0.02(-0.04%) |
May 16, 2024 | 50.40 | 50.48 | 50.29 | 50.33 | 104,613 | -0.01(-0.02%) |
May 15, 2024 | 50.11 | 50.36 | 49.98 | 50.34 | 113,052 | +0.41(+0.83%) |
May 14, 2024 | 49.72 | 49.95 | 49.66 | 49.92 | 106,354 | +0.23(+0.46%) |
May 13, 2024 | 49.81 | 49.81 | 49.61 | 49.70 | 161,543 | +0.07(+0.14%) |
May 10, 2024 | 49.71 | 49.75 | 49.50 | 49.63 | 102,433 | +0.11(+0.22%) |
May 09, 2024 | 49.51 | 49.56 | 49.33 | 49.52 | 114,148 | +0.06(+0.12%) |
May 08, 2024 | 49.28 | 49.55 | 49.25 | 49.46 | 87,212 | +0.00(+0.00%) |
May 07, 2024 | 49.44 | 49.55 | 49.38 | 49.46 | 88,836 | +0.06(+0.12%) |
May 06, 2024 | 49.21 | 49.40 | 49.13 | 49.40 | 108,160 | +0.38(+0.77%) |
May 03, 2024 | 49.07 | 49.08 | 48.81 | 49.03 | 97,443 | +0.73(+1.51%) |
May 02, 2024 | 48.23 | 48.38 | 47.74 | 48.29 | 109,478 | +0.41(+0.87%) |
May 01, 2024 | 47.96 | 48.46 | 47.73 | 47.88 | 156,851 | -0.22(-0.45%) |
Apr 30, 2024 | 48.81 | 48.91 | 48.07 | 48.10 | 104,679 | -0.84(-1.72%) |
Apr 29, 2024 | 49.04 | 49.06 | 48.68 | 48.94 | 115,932 | +0.18(+0.36%) |
Apr 26, 2024 | 48.44 | 48.92 | 48.36 | 48.76 | 207,517 | +0.74(+1.54%) |
Apr 25, 2024 | 47.48 | 48.11 | 47.33 | 48.02 | 143,594 | -0.28(-0.57%) |
Apr 24, 2024 | 48.46 | 48.60 | 48.03 | 48.29 | 156,813 | +0.18(+0.38%) |
Apr 23, 2024 | 47.69 | 48.23 | 47.64 | 48.11 | 204,489 | +0.71(+1.50%) |
Apr 22, 2024 | 47.30 | 47.67 | 46.87 | 47.40 | 166,433 | +0.44(+0.94%) |
Apr 19, 2024 | 47.79 | 47.84 | 46.80 | 46.96 | 181,930 | -0.96(-2.00%) |
Apr 18, 2024 | 48.26 | 48.40 | 47.84 | 47.91 | 127,731 | -0.27(-0.57%) |
Apr 17, 2024 | 48.92 | 48.94 | 48.07 | 48.19 | 115,758 | -0.52(-1.06%) |
Apr 16, 2024 | 48.68 | 48.94 | 48.55 | 48.71 | 80,298 | +0.01(+0.02%) |
Apr 15, 2024 | 49.77 | 49.77 | 48.60 | 48.70 | 143,754 | -0.63(-1.29%) |
Apr 12, 2024 | 49.69 | 49.74 | 49.21 | 49.33 | 210,855 | -0.72(-1.44%) |
Apr 11, 2024 | 49.58 | 50.08 | 49.33 | 50.05 | 147,871 | +0.66(+1.34%) |
Apr 10, 2024 | 49.30 | 49.44 | 49.19 | 49.39 | 119,590 | -0.26(-0.53%) |
Apr 09, 2024 | 49.79 | 49.80 | 49.27 | 49.65 | 143,527 | +0.10(+0.20%) |
Apr 08, 2024 | 49.63 | 49.71 | 49.42 | 49.55 | 90,643 | +0.04(+0.08%) |
Apr 05, 2024 | 49.19 | 49.70 | 49.11 | 49.52 | 81,554 | +0.47(+0.96%) |
Apr 04, 2024 | 50.00 | 50.07 | 49.03 | 49.05 | 133,858 | -0.59(-1.18%) |
Apr 03, 2024 | 49.41 | 49.81 | 49.41 | 49.63 | 81,243 | +0.07(+0.14%) |
Apr 02, 2024 | 49.52 | 49.57 | 49.28 | 49.56 | 147,349 | -0.31(-0.63%) |
Apr 01, 2024 | 49.89 | 50.07 | 49.71 | 49.88 | 101,342 | +0.08(+0.16%) |
Mar 28, 2024 | 49.87 | 49.88 | 49.74 | 49.80 | 99,936 | -0.02(-0.04%) |
Mar 27, 2024 | 49.93 | 49.95 | 49.55 | 49.82 | 134,480 | +0.11(+0.22%) |
Mar 26, 2024 | 49.97 | 49.97 | 49.64 | 49.71 | 104,969 | -0.06(-0.12%) |
Mar 25, 2024 | 49.84 | 49.85 | 49.56 | 49.77 | 183,878 | -0.09(-0.18%) |
Mar 22, 2024 | 49.77 | 49.93 | 49.69 | 49.86 | 106,840 | +0.06(+0.12%) |
Mar 21, 2024 | 50.04 | 50.04 | 49.75 | 49.80 | 78,909 | +0.25(+0.51%) |
Mar 20, 2024 | 49.27 | 49.59 | 49.10 | 49.55 | 105,170 | -0.20(-0.39%) |
Mar 19, 2024 | 49.47 | 49.75 | 49.22 | 49.74 | 153,908 | +0.11(+0.22%) |
Mar 18, 2024 | 49.87 | 49.92 | 49.59 | 49.63 | 209,504 | +0.43(+0.87%) |
Mar 15, 2024 | 49.47 | 49.75 | 49.06 | 49.20 | 92,571 | -0.41(-0.83%) |
Mar 14, 2024 | 49.90 | 49.90 | 49.43 | 49.61 | 36,242 | -0.15(-0.29%) |
Mar 13, 2024 | 49.98 | 49.98 | 49.64 | 49.76 | 61,296 | -0.26(-0.53%) |
Mar 12, 2024 | 49.71 | 50.04 | 49.43 | 50.02 | 48,674 | +0.60(+1.20%) |
Mar 11, 2024 | 49.53 | 49.74 | 49.24 | 49.43 | 77,456 | -0.17(-0.33%) |
Mar 08, 2024 | 50.82 | 50.82 | 49.50 | 49.59 | 28,949 | -0.49(-0.97%) |
Mar 07, 2024 | 49.83 | 50.15 | 49.77 | 50.08 | 27,919 | +0.53(+1.06%) |
Mar 06, 2024 | 49.77 | 49.79 | 49.46 | 49.55 | 29,769 | +0.26(+0.53%) |
Mar 05, 2024 | 49.80 | 49.84 | 49.14 | 49.29 | 42,292 | -0.65(-1.31%) |
Mar 04, 2024 | 50.11 | 50.18 | 49.94 | 49.95 | 57,952 | -0.12(-0.23%) |