Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 9 | -0.18(-0.35%) |
May 20, 2024 | 49.96 | 49.96 | 49.86 | 49.86 | 1,003 | -0.08(-0.15%) |
May 17, 2024 | 49.91 | 49.94 | 49.91 | 49.94 | 704 | +0.17(+0.33%) |
May 16, 2024 | 49.96 | 49.96 | 49.77 | 49.77 | 183 | -0.01(-0.03%) |
May 15, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 84 | +0.09(+0.17%) |
May 14, 2024 | 49.79 | 49.79 | 49.62 | 49.70 | 2,665 | +0.14(+0.29%) |
May 13, 2024 | 49.57 | 49.57 | 49.56 | 49.56 | 1,009 | -0.07(-0.14%) |
May 10, 2024 | 49.60 | 49.63 | 49.49 | 49.63 | 1,306 | +0.07(+0.13%) |
May 09, 2024 | 49.46 | 49.56 | 49.41 | 49.56 | 1,112 | +0.34(+0.68%) |
May 08, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 80 | -0.04(-0.09%) |
May 07, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 54 | +0.27(+0.56%) |
May 06, 2024 | 48.90 | 49.00 | 48.90 | 49.00 | 792 | +0.39(+0.81%) |
May 03, 2024 | 48.39 | 48.60 | 48.39 | 48.60 | 458 | +0.37(+0.78%) |
May 02, 2024 | 48.10 | 48.25 | 48.10 | 48.23 | 12,940 | +0.19(+0.39%) |
May 01, 2024 | 48.01 | 48.04 | 48.01 | 48.04 | 210 | -0.19(-0.39%) |
Apr 30, 2024 | 48.50 | 48.50 | 48.23 | 48.23 | 251 | -0.91(-1.86%) |
Apr 29, 2024 | 49.18 | 49.18 | 49.01 | 49.14 | 321 | +0.22(+0.45%) |
Apr 26, 2024 | 48.96 | 48.96 | 48.92 | 48.92 | 2,663 | -0.11(-0.23%) |
Apr 25, 2024 | 48.83 | 49.03 | 48.77 | 49.03 | 1,392 | -0.17(-0.34%) |
Apr 24, 2024 | 49.03 | 49.20 | 48.94 | 49.20 | 1,959 | +0.20(+0.41%) |
Apr 23, 2024 | 49.10 | 49.10 | 49.00 | 49.00 | 252 | +0.41(+0.84%) |
Apr 22, 2024 | 48.04 | 48.67 | 48.04 | 48.59 | 1,434 | +0.47(+0.97%) |
Apr 19, 2024 | 48.10 | 48.12 | 48.10 | 48.12 | 1,121 | +0.39(+0.81%) |
Apr 18, 2024 | 47.84 | 48.12 | 47.69 | 47.74 | 10,487 | +0.06(+0.13%) |
Apr 17, 2024 | 47.68 | 47.68 | 47.68 | 47.68 | 75 | -0.31(-0.65%) |
Apr 16, 2024 | 47.99 | 47.99 | 47.99 | 47.99 | 17 | -0.32(-0.66%) |
Apr 15, 2024 | 49.28 | 49.32 | 48.31 | 48.31 | 1,594 | -0.30(-0.61%) |
Apr 12, 2024 | 48.46 | 48.60 | 48.46 | 48.60 | 253 | -0.68(-1.39%) |
Apr 11, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 155 | -0.19(-0.38%) |
Apr 10, 2024 | 49.39 | 49.48 | 49.23 | 49.48 | 4,218 | -0.63(-1.25%) |
Apr 09, 2024 | 50.46 | 50.46 | 49.98 | 50.11 | 592 | +0.01(+0.02%) |
Apr 08, 2024 | 50.24 | 50.24 | 50.10 | 50.10 | 299 | +0.05(+0.10%) |
Apr 05, 2024 | 49.63 | 50.11 | 49.63 | 50.05 | 1,447 | +0.20(+0.39%) |
Apr 04, 2024 | 49.80 | 49.85 | 49.80 | 49.85 | 339 | -0.25(-0.50%) |
Apr 03, 2024 | 49.93 | 50.22 | 49.93 | 50.10 | 20,394 | +0.19(+0.38%) |
Apr 02, 2024 | 49.70 | 49.91 | 49.70 | 49.91 | 188 | -0.21(-0.42%) |
Apr 01, 2024 | 50.15 | 50.15 | 50.12 | 50.12 | 295 | -0.20(-0.40%) |
Mar 28, 2024 | 50.24 | 50.32 | 50.24 | 50.32 | 735 | +0.42(+0.83%) |
Mar 27, 2024 | 49.57 | 49.91 | 49.57 | 49.91 | 558 | +0.85(+1.73%) |
Mar 26, 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 71 | -0.20(-0.40%) |
Mar 25, 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 91 | -0.02(-0.03%) |
Mar 22, 2024 | 49.27 | 49.27 | 49.27 | 49.27 | 100 | -0.42(-0.84%) |
Mar 21, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 59 | +0.52(+1.06%) |
Mar 20, 2024 | 49.17 | 49.17 | 49.17 | 49.17 | 0 | +0.49(+1.01%) |
Mar 19, 2024 | 48.48 | 48.68 | 48.48 | 48.68 | 316 | +0.28(+0.58%) |
Mar 18, 2024 | 48.44 | 48.61 | 48.40 | 48.40 | 651 | +0.07(+0.15%) |
Mar 15, 2024 | 48.32 | 48.32 | 48.32 | 48.32 | 100 | +0.18(+0.37%) |
Mar 14, 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 0 | -0.43(-0.89%) |
Mar 13, 2024 | 48.64 | 48.64 | 48.58 | 48.58 | 1,043 | +0.53(+1.10%) |
Mar 12, 2024 | 48.17 | 48.17 | 48.05 | 48.05 | 553 | -0.07(-0.14%) |
Mar 11, 2024 | 47.77 | 48.12 | 47.77 | 48.12 | 179 | +0.28(+0.58%) |
Mar 08, 2024 | 47.93 | 47.93 | 47.84 | 47.84 | 302 | +0.03(+0.06%) |
Mar 07, 2024 | 47.81 | 47.81 | 47.81 | 47.81 | 11 | +0.30(+0.62%) |
Mar 06, 2024 | 47.47 | 47.60 | 47.47 | 47.52 | 667 | +0.27(+0.57%) |
Mar 05, 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 134 | +0.13(+0.29%) |
Mar 04, 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 42 | -0.03(-0.06%) |