Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 51.49 | 51.64 | 51.45 | 51.48 | 7,378 | +0.08(+0.16%) |
May 17, 2024 | 51.40 | 51.42 | 51.29 | 51.40 | 14,557 | +0.05(+0.10%) |
May 16, 2024 | 51.44 | 51.56 | 51.35 | 51.35 | 13,544 | -0.04(-0.08%) |
May 15, 2024 | 51.04 | 51.39 | 51.04 | 51.39 | 17,261 | +0.61(+1.21%) |
May 14, 2024 | 50.58 | 50.80 | 50.51 | 50.78 | 40,281 | +0.27(+0.53%) |
May 13, 2024 | 50.59 | 50.59 | 50.47 | 50.51 | 21,635 | +0.05(+0.10%) |
May 10, 2024 | 50.58 | 50.59 | 50.41 | 50.46 | 66,706 | +0.04(+0.08%) |
May 09, 2024 | 50.18 | 50.42 | 50.13 | 50.42 | 30,324 | +0.27(+0.54%) |
May 08, 2024 | 50.00 | 50.19 | 50.00 | 50.15 | 45,542 | -0.05(-0.10%) |
May 07, 2024 | 50.20 | 50.30 | 50.13 | 50.20 | 50,297 | +0.06(+0.12%) |
May 06, 2024 | 49.86 | 50.14 | 49.86 | 50.14 | 46,673 | +0.47(+0.95%) |
May 03, 2024 | 49.64 | 49.73 | 49.42 | 49.67 | 46,307 | +0.65(+1.33%) |
May 02, 2024 | 48.87 | 49.05 | 48.50 | 49.02 | 181,608 | +0.45(+0.92%) |
May 01, 2024 | 48.72 | 49.21 | 48.54 | 48.57 | 22,107 | -0.29(-0.59%) |
Apr 30, 2024 | 49.52 | 49.60 | 48.86 | 48.86 | 50,822 | -0.76(-1.53%) |
Apr 29, 2024 | 49.64 | 49.69 | 49.52 | 49.62 | 22,922 | +0.22(+0.44%) |
Apr 26, 2024 | 49.26 | 49.58 | 49.26 | 49.40 | 436,237 | +0.61(+1.24%) |
Apr 25, 2024 | 48.35 | 48.84 | 48.28 | 48.79 | 15,766 | -0.09(-0.17%) |
Apr 24, 2024 | 49.05 | 49.07 | 48.69 | 48.88 | 54,667 | +0.01(+0.02%) |
Apr 23, 2024 | 48.53 | 48.91 | 48.50 | 48.87 | 34,989 | +0.59(+1.22%) |
Apr 22, 2024 | 48.10 | 48.54 | 47.96 | 48.28 | 109,450 | +0.41(+0.87%) |
Apr 19, 2024 | 48.28 | 48.33 | 47.76 | 47.87 | 23,890 | -0.47(-0.98%) |
Apr 18, 2024 | 48.62 | 48.76 | 48.27 | 48.34 | 19,088 | -0.13(-0.27%) |
Apr 17, 2024 | 48.96 | 49.03 | 48.36 | 48.47 | 23,669 | -0.29(-0.59%) |
Apr 16, 2024 | 48.96 | 49.00 | 48.72 | 48.76 | 20,929 | -0.15(-0.32%) |
Apr 15, 2024 | 49.91 | 49.91 | 48.88 | 48.91 | 33,464 | -0.58(-1.16%) |
Apr 12, 2024 | 49.88 | 49.95 | 49.34 | 49.49 | 121,292 | -0.71(-1.41%) |
Apr 11, 2024 | 49.95 | 50.31 | 49.62 | 50.20 | 26,714 | +0.43(+0.86%) |
Apr 10, 2024 | 49.58 | 49.84 | 49.58 | 49.77 | 27,416 | -0.36(-0.71%) |
Apr 09, 2024 | 50.34 | 50.34 | 49.80 | 50.13 | 12,793 | -0.04(-0.08%) |
Apr 08, 2024 | 50.24 | 50.27 | 50.09 | 50.17 | 43,111 | +0.03(+0.06%) |
Apr 05, 2024 | 49.78 | 50.26 | 49.70 | 50.14 | 39,051 | +0.55(+1.11%) |
Apr 04, 2024 | 50.61 | 50.65 | 49.59 | 49.59 | 50,650 | -0.64(-1.27%) |
Apr 03, 2024 | 50.05 | 50.42 | 50.05 | 50.23 | 121,378 | -0.04(-0.08%) |
Apr 02, 2024 | 50.21 | 50.27 | 50.03 | 50.27 | 509,967 | -0.32(-0.63%) |
Apr 01, 2024 | 50.71 | 50.76 | 50.48 | 50.59 | 30,476 | -0.05(-0.10%) |
Mar 28, 2024 | 50.66 | 50.78 | 50.64 | 50.64 | 10,250 | -0.01(-0.02%) |
Mar 27, 2024 | 50.53 | 50.65 | 50.33 | 50.65 | 50,064 | +0.45(+0.90%) |
Mar 26, 2024 | 50.51 | 50.51 | 50.20 | 50.20 | 74,012 | -0.18(-0.36%) |
Mar 25, 2024 | 50.35 | 50.47 | 50.34 | 50.38 | 38,036 | -0.12(-0.24%) |
Mar 22, 2024 | 50.53 | 50.59 | 50.48 | 50.50 | 16,745 | -0.05(-0.10%) |
Mar 21, 2024 | 50.66 | 50.67 | 50.50 | 50.55 | 49,851 | +0.20(+0.40%) |
Mar 20, 2024 | 49.98 | 50.36 | 49.88 | 50.35 | 27,499 | +0.41(+0.82%) |
Mar 19, 2024 | 49.53 | 49.94 | 49.53 | 49.94 | 13,697 | +0.29(+0.58%) |
Mar 18, 2024 | 49.73 | 49.98 | 49.62 | 49.65 | 23,162 | +0.34(+0.69%) |
Mar 15, 2024 | 49.35 | 49.42 | 49.22 | 49.31 | 25,057 | -0.37(-0.75%) |
Mar 14, 2024 | 49.88 | 49.88 | 49.42 | 49.68 | 29,592 | -0.09(-0.18%) |
Mar 13, 2024 | 49.86 | 49.86 | 49.73 | 49.77 | 9,922 | -0.08(-0.16%) |
Mar 12, 2024 | 49.50 | 49.87 | 49.31 | 49.85 | 60,023 | +0.56(+1.13%) |
Mar 11, 2024 | 49.19 | 49.31 | 49.07 | 49.29 | 54,962 | +0.03(+0.06%) |
Mar 08, 2024 | 49.62 | 49.89 | 49.23 | 49.26 | 42,450 | -0.25(-0.50%) |
Mar 07, 2024 | 49.31 | 49.61 | 49.29 | 49.51 | 23,284 | +0.47(+0.96%) |
Mar 06, 2024 | 49.13 | 49.21 | 48.88 | 49.04 | 19,591 | +0.21(+0.43%) |
Mar 05, 2024 | 49.10 | 49.11 | 48.62 | 48.83 | 18,412 | -0.51(-1.03%) |
Mar 04, 2024 | 49.38 | 49.50 | 49.30 | 49.34 | 56,750 | -0.06(-0.12%) |