Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 53.00 | 53.15 | 53.00 | 53.13 | 10,515 | -0.05(-0.09%) |
May 20, 2024 | 53.27 | 53.32 | 53.17 | 53.18 | 12,419 | -0.05(-0.10%) |
May 17, 2024 | 53.03 | 53.28 | 53.03 | 53.23 | 22,705 | +0.22(+0.42%) |
May 16, 2024 | 53.21 | 53.21 | 53.01 | 53.01 | 26,416 | -0.25(-0.47%) |
May 15, 2024 | 53.14 | 53.30 | 52.95 | 53.26 | 16,138 | +0.41(+0.78%) |
May 14, 2024 | 52.75 | 52.91 | 52.72 | 52.85 | 13,026 | +0.34(+0.65%) |
May 13, 2024 | 52.69 | 52.71 | 52.50 | 52.51 | 16,909 | +0.02(+0.04%) |
May 10, 2024 | 52.54 | 52.54 | 52.46 | 52.49 | 10,281 | +0.18(+0.34%) |
May 09, 2024 | 51.99 | 52.36 | 51.99 | 52.31 | 9,673 | +0.35(+0.67%) |
May 08, 2024 | 51.84 | 52.00 | 51.84 | 51.96 | 8,429 | -0.06(-0.11%) |
May 07, 2024 | 51.95 | 52.08 | 51.95 | 52.02 | 11,354 | +0.25(+0.47%) |
May 06, 2024 | 51.64 | 51.82 | 51.64 | 51.77 | 13,799 | +0.38(+0.73%) |
May 03, 2024 | 51.41 | 51.42 | 51.19 | 51.39 | 51,713 | +0.38(+0.74%) |
May 02, 2024 | 50.90 | 51.10 | 50.67 | 51.02 | 31,036 | +0.66(+1.30%) |
May 01, 2024 | 50.40 | 50.91 | 50.28 | 50.36 | 21,422 | -0.11(-0.22%) |
Apr 30, 2024 | 50.93 | 50.99 | 50.47 | 50.47 | 12,741 | -0.67(-1.32%) |
Apr 29, 2024 | 51.06 | 51.21 | 51.00 | 51.15 | 9,223 | +0.20(+0.39%) |
Apr 26, 2024 | 50.81 | 50.99 | 50.81 | 50.95 | 6,537 | +0.32(+0.63%) |
Apr 25, 2024 | 50.23 | 50.67 | 50.07 | 50.63 | 25,262 | -0.17(-0.34%) |
Apr 24, 2024 | 50.77 | 50.83 | 50.66 | 50.80 | 11,407 | -0.17(-0.33%) |
Apr 23, 2024 | 50.70 | 51.03 | 50.65 | 50.97 | 8,605 | +0.55(+1.10%) |
Apr 22, 2024 | 50.12 | 50.59 | 50.12 | 50.42 | 14,544 | +0.53(+1.07%) |
Apr 19, 2024 | 49.89 | 50.01 | 49.70 | 49.88 | 8,616 | +0.20(+0.41%) |
Apr 18, 2024 | 49.73 | 49.92 | 49.63 | 49.68 | 10,320 | -0.02(-0.05%) |
Apr 17, 2024 | 49.89 | 49.89 | 49.55 | 49.71 | 14,359 | +0.20(+0.41%) |
Apr 16, 2024 | 49.62 | 49.68 | 49.42 | 49.50 | 32,288 | -0.56(-1.13%) |
Apr 15, 2024 | 50.70 | 50.70 | 49.98 | 50.07 | 9,499 | -0.08(-0.17%) |
Apr 12, 2024 | 50.51 | 50.66 | 50.07 | 50.15 | 26,185 | -0.76(-1.49%) |
Apr 11, 2024 | 51.06 | 51.06 | 50.38 | 50.91 | 16,836 | +0.05(+0.10%) |
Apr 10, 2024 | 50.80 | 50.95 | 50.70 | 50.86 | 18,704 | -0.63(-1.22%) |
Apr 09, 2024 | 51.71 | 51.74 | 51.37 | 51.49 | 16,010 | -0.02(-0.03%) |
Apr 08, 2024 | 51.47 | 51.62 | 51.41 | 51.51 | 23,529 | +0.25(+0.48%) |
Apr 05, 2024 | 51.05 | 51.32 | 51.02 | 51.26 | 39,476 | +0.08(+0.15%) |
Apr 04, 2024 | 51.92 | 51.92 | 51.17 | 51.18 | 25,531 | -0.38(-0.73%) |
Apr 03, 2024 | 51.21 | 51.59 | 51.21 | 51.56 | 11,880 | +0.37(+0.72%) |
Apr 02, 2024 | 51.11 | 51.22 | 51.10 | 51.19 | 20,564 | -0.28(-0.54%) |
Apr 01, 2024 | 51.58 | 51.62 | 51.34 | 51.47 | 18,688 | -0.24(-0.47%) |
Mar 28, 2024 | 51.73 | 51.77 | 51.65 | 51.71 | 11,176 | -0.09(-0.17%) |
Mar 27, 2024 | 51.60 | 51.80 | 51.60 | 51.80 | 13,111 | +0.37(+0.72%) |
Mar 26, 2024 | 51.63 | 51.65 | 51.43 | 51.43 | 44,451 | +0.07(+0.13%) |
Mar 25, 2024 | 51.43 | 51.52 | 51.36 | 51.36 | 8,372 | +0.00(+0.00%) |
Mar 22, 2024 | 51.45 | 51.49 | 51.39 | 51.36 | 11,219 | -0.43(-0.83%) |
Mar 21, 2024 | 51.91 | 51.92 | 51.78 | 51.79 | 7,004 | -0.19(-0.36%) |
Mar 20, 2024 | 51.42 | 51.98 | 51.39 | 51.98 | 51,128 | +0.52(+1.01%) |
Mar 19, 2024 | 51.44 | 51.60 | 51.43 | 51.46 | 14,622 | +0.13(+0.25%) |
Mar 18, 2024 | 51.51 | 51.51 | 51.33 | 51.33 | 8,294 | -0.08(-0.15%) |
Mar 15, 2024 | 51.47 | 51.55 | 51.30 | 51.41 | 34,246 | +0.06(+0.12%) |
Mar 14, 2024 | 51.69 | 51.69 | 51.17 | 51.35 | 18,639 | -0.41(-0.79%) |
Mar 13, 2024 | 51.73 | 51.87 | 51.68 | 51.76 | 18,070 | +0.16(+0.31%) |
Mar 12, 2024 | 51.28 | 51.65 | 51.19 | 51.60 | 31,356 | +0.36(+0.71%) |
Mar 11, 2024 | 51.11 | 51.24 | 51.00 | 51.24 | 7,611 | -0.20(-0.38%) |
Mar 08, 2024 | 51.65 | 51.72 | 51.43 | 51.43 | 22,599 | -0.07(-0.13%) |
Mar 07, 2024 | 51.26 | 51.54 | 51.26 | 51.50 | 28,892 | +0.56(+1.09%) |
Mar 06, 2024 | 50.97 | 51.13 | 50.89 | 50.94 | 16,500 | +0.47(+0.92%) |
Mar 05, 2024 | 50.49 | 50.62 | 50.37 | 50.48 | 9,816 | +0.09(+0.17%) |
Mar 04, 2024 | 50.38 | 50.54 | 50.38 | 50.39 | 24,412 | -0.09(-0.18%) |