Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 52.39 | 52.64 | 52.39 | 52.64 | 1,414 | +0.37(+0.71%) |
May 16, 2024 | 52.35 | 52.35 | 52.27 | 52.27 | 2,758 | +0.17(+0.33%) |
May 15, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 489 | +0.05(+0.10%) |
May 14, 2024 | 52.15 | 52.18 | 52.05 | 52.05 | 1,593 | +0.10(+0.19%) |
May 13, 2024 | 52.02 | 52.02 | 51.95 | 51.95 | 1,154 | +0.33(+0.64%) |
May 10, 2024 | 51.81 | 51.81 | 51.52 | 51.62 | 2,694 | -0.12(-0.23%) |
May 09, 2024 | 51.84 | 51.84 | 51.73 | 51.74 | 8,357 | -0.65(-1.24%) |
May 08, 2024 | 52.52 | 52.52 | 52.39 | 52.39 | 12,655 | -0.07(-0.13%) |
May 07, 2024 | 52.50 | 52.50 | 52.28 | 52.46 | 2,499 | -0.11(-0.21%) |
May 06, 2024 | 52.88 | 52.88 | 52.52 | 52.57 | 2,250 | -0.52(-0.98%) |
May 03, 2024 | 52.86 | 53.09 | 52.67 | 53.09 | 7,108 | -0.27(-0.51%) |
May 02, 2024 | 53.09 | 53.36 | 53.09 | 53.36 | 1,163 | +0.27(+0.51%) |
May 01, 2024 | 52.87 | 53.11 | 52.87 | 53.09 | 1,923 | +0.12(+0.23%) |
Apr 30, 2024 | 53.12 | 53.12 | 52.96 | 52.97 | 917 | -0.01(-0.02%) |
Apr 29, 2024 | 52.76 | 52.98 | 52.76 | 52.98 | 3,430 | +0.35(+0.67%) |
Apr 26, 2024 | 52.63 | 52.63 | 52.57 | 52.63 | 607 | -0.22(-0.42%) |
Apr 25, 2024 | 52.58 | 52.85 | 52.58 | 52.85 | 2,655 | +0.29(+0.55%) |
Apr 24, 2024 | 52.61 | 52.61 | 52.51 | 52.56 | 2,710 | +0.06(+0.11%) |
Apr 23, 2024 | 52.67 | 52.67 | 52.42 | 52.50 | 3,937 | -0.09(-0.17%) |
Apr 22, 2024 | 52.42 | 52.61 | 52.42 | 52.59 | 6,756 | +0.40(+0.77%) |
Apr 19, 2024 | 52.11 | 52.19 | 52.11 | 52.19 | 369 | +0.31(+0.60%) |
Apr 18, 2024 | 51.88 | 51.88 | 51.70 | 51.88 | 3,130 | -0.11(-0.21%) |
Apr 17, 2024 | 52.01 | 52.01 | 51.99 | 51.99 | 1,258 | -0.30(-0.57%) |
Apr 16, 2024 | 52.52 | 52.52 | 52.25 | 52.29 | 672 | +0.02(+0.04%) |
Apr 15, 2024 | 52.83 | 52.83 | 52.27 | 52.27 | 1,129 | -0.31(-0.59%) |
Apr 12, 2024 | 52.98 | 52.98 | 52.56 | 52.58 | 1,821 | -0.35(-0.66%) |
Apr 11, 2024 | 53.05 | 53.05 | 52.93 | 52.93 | 1,165 | +0.09(+0.17%) |
Apr 10, 2024 | 52.83 | 52.98 | 52.83 | 52.84 | 1,289 | +0.04(+0.08%) |
Apr 09, 2024 | 52.77 | 52.80 | 52.76 | 52.80 | 1,349 | -0.10(-0.19%) |
Apr 08, 2024 | 52.85 | 52.98 | 52.85 | 52.90 | 5,428 | +0.42(+0.80%) |
Apr 05, 2024 | 52.67 | 52.67 | 52.48 | 52.48 | 587 | +0.46(+0.88%) |
Apr 04, 2024 | 51.80 | 52.21 | 51.80 | 52.02 | 3,333 | +0.12(+0.23%) |
Apr 03, 2024 | 51.90 | 51.96 | 51.90 | 51.90 | 1,283 | -0.03(-0.06%) |
Apr 02, 2024 | 51.97 | 52.10 | 51.93 | 51.93 | 4,379 | -0.17(-0.33%) |
Apr 01, 2024 | 52.11 | 52.32 | 52.10 | 52.10 | 1,664 | -0.01(-0.02%) |
Mar 28, 2024 | 52.11 | 0 | +0.40(+0.77%) | |||
Mar 27, 2024 | 51.61 | 51.91 | 51.61 | 51.71 | 1,706 | +0.28(+0.54%) |
Mar 26, 2024 | 51.61 | 51.61 | 51.40 | 51.43 | 5,457 | -0.10(-0.19%) |
Mar 25, 2024 | 51.71 | 51.71 | 51.51 | 51.53 | 2,515 | -0.05(-0.10%) |
Mar 22, 2024 | 51.79 | 51.79 | 51.53 | 51.58 | 1,997 | +0.18(+0.35%) |
Mar 21, 2024 | 51.55 | 51.55 | 51.39 | 51.40 | 3,180 | +0.20(+0.39%) |
Mar 20, 2024 | 51.29 | 51.39 | 51.20 | 51.20 | 3,285 | -0.01(-0.02%) |
Mar 19, 2024 | 51.31 | 51.31 | 51.20 | 51.21 | 4,234 | -0.41(-0.79%) |
Mar 18, 2024 | 51.91 | 51.91 | 51.62 | 51.62 | 1,625 | +0.16(+0.31%) |
Mar 15, 2024 | 51.92 | 51.92 | 51.45 | 51.46 | 1,466 | -0.17(-0.33%) |
Mar 14, 2024 | 51.82 | 51.82 | 51.55 | 51.63 | 1,988 | +0.34(+0.66%) |
Mar 13, 2024 | 51.77 | 51.77 | 51.22 | 51.29 | 9,129 | -0.98(-1.87%) |
Mar 12, 2024 | 52.31 | 52.31 | 52.27 | 52.27 | 1,229 | +0.09(+0.17%) |
Mar 11, 2024 | 52.48 | 52.48 | 52.17 | 52.18 | 4,050 | -0.57(-1.08%) |
Mar 08, 2024 | 52.79 | 52.79 | 52.70 | 52.75 | 5,110 | +0.13(+0.25%) |
Mar 07, 2024 | 52.72 | 52.72 | 52.59 | 52.62 | 3,199 | -0.10(-0.19%) |
Mar 06, 2024 | 52.63 | 52.72 | 52.63 | 52.72 | 1,011 | +0.14(+0.27%) |
Mar 05, 2024 | 52.79 | 52.79 | 52.47 | 52.58 | 4,372 | -0.05(-0.10%) |
Mar 04, 2024 | 52.86 | 52.86 | 52.45 | 52.63 | 3,820 | -0.02(-0.04%) |