Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 51.00 | 51.14 | 50.97 | 51.09 | 311,748 | +0.17(+0.33%) |
May 17, 2024 | 50.99 | 51.00 | 50.81 | 50.92 | 115,261 | -0.02(-0.04%) |
May 16, 2024 | 51.01 | 51.09 | 50.90 | 50.94 | 103,360 | -0.01(-0.02%) |
May 15, 2024 | 50.72 | 50.97 | 50.59 | 50.95 | 111,698 | +0.42(+0.83%) |
May 14, 2024 | 50.32 | 50.56 | 50.26 | 50.53 | 105,081 | +0.23(+0.46%) |
May 13, 2024 | 50.41 | 50.41 | 50.22 | 50.30 | 159,609 | +0.07(+0.14%) |
May 10, 2024 | 50.31 | 50.35 | 50.10 | 50.23 | 101,207 | +0.11(+0.22%) |
May 09, 2024 | 50.11 | 50.16 | 49.93 | 50.12 | 112,781 | +0.06(+0.12%) |
May 08, 2024 | 49.88 | 50.16 | 49.85 | 50.06 | 86,168 | +0.00(+0.00%) |
May 07, 2024 | 50.04 | 50.15 | 49.98 | 50.06 | 87,772 | +0.06(+0.12%) |
May 06, 2024 | 49.81 | 50.00 | 49.73 | 50.00 | 106,865 | +0.38(+0.77%) |
May 03, 2024 | 49.66 | 49.67 | 49.40 | 49.62 | 96,276 | +0.74(+1.51%) |
May 02, 2024 | 48.81 | 48.97 | 48.32 | 48.88 | 108,167 | +0.42(+0.87%) |
May 01, 2024 | 48.54 | 49.05 | 48.31 | 48.46 | 154,973 | -0.22(-0.45%) |
Apr 30, 2024 | 49.40 | 49.50 | 48.65 | 48.68 | 103,426 | -0.85(-1.72%) |
Apr 29, 2024 | 49.63 | 49.65 | 49.27 | 49.53 | 114,544 | +0.18(+0.36%) |
Apr 26, 2024 | 49.03 | 49.51 | 48.95 | 49.35 | 205,032 | +0.75(+1.54%) |
Apr 25, 2024 | 48.06 | 48.69 | 47.90 | 48.60 | 141,875 | -0.28(-0.57%) |
Apr 24, 2024 | 49.05 | 49.19 | 48.61 | 48.88 | 154,935 | +0.19(+0.38%) |
Apr 23, 2024 | 48.27 | 48.81 | 48.22 | 48.69 | 202,040 | +0.72(+1.50%) |
Apr 22, 2024 | 47.87 | 48.25 | 47.44 | 47.97 | 164,439 | +0.44(+0.94%) |
Apr 19, 2024 | 48.37 | 48.42 | 47.36 | 47.53 | 179,751 | -0.97(-2.00%) |
Apr 18, 2024 | 48.84 | 48.99 | 48.42 | 48.50 | 126,201 | -0.28(-0.57%) |
Apr 17, 2024 | 49.51 | 49.53 | 48.65 | 48.77 | 114,371 | -0.52(-1.06%) |
Apr 16, 2024 | 49.27 | 49.53 | 49.14 | 49.30 | 79,336 | +0.01(+0.02%) |
Apr 15, 2024 | 50.37 | 50.37 | 49.19 | 49.29 | 142,032 | -0.64(-1.29%) |
Apr 12, 2024 | 50.29 | 50.34 | 49.81 | 49.93 | 208,330 | -0.73(-1.44%) |
Apr 11, 2024 | 50.19 | 50.69 | 49.93 | 50.66 | 146,100 | +0.67(+1.34%) |
Apr 10, 2024 | 49.90 | 50.04 | 49.79 | 49.99 | 118,157 | -0.27(-0.53%) |
Apr 09, 2024 | 50.39 | 50.40 | 49.87 | 50.25 | 141,808 | +0.10(+0.20%) |
Apr 08, 2024 | 50.23 | 50.31 | 50.01 | 50.16 | 89,558 | +0.04(+0.08%) |
Apr 05, 2024 | 49.79 | 50.30 | 49.70 | 50.12 | 80,577 | +0.47(+0.96%) |
Apr 04, 2024 | 50.61 | 50.68 | 49.62 | 49.64 | 132,255 | -0.59(-1.18%) |
Apr 03, 2024 | 50.01 | 50.41 | 50.01 | 50.23 | 80,270 | +0.07(+0.14%) |
Apr 02, 2024 | 50.12 | 50.17 | 49.88 | 50.17 | 145,584 | -0.32(-0.63%) |
Apr 01, 2024 | 50.49 | 50.68 | 50.31 | 50.48 | 100,129 | +0.08(+0.16%) |
Mar 28, 2024 | 50.47 | 50.48 | 50.34 | 50.40 | 98,739 | -0.02(-0.04%) |
Mar 27, 2024 | 50.53 | 50.55 | 50.16 | 50.42 | 132,869 | +0.11(+0.22%) |
Mar 26, 2024 | 50.57 | 50.57 | 50.24 | 50.31 | 103,711 | -0.06(-0.12%) |
Mar 25, 2024 | 50.44 | 50.46 | 50.17 | 50.37 | 181,675 | -0.09(-0.18%) |
Mar 22, 2024 | 50.37 | 50.53 | 50.29 | 50.46 | 105,560 | +0.06(+0.12%) |
Mar 21, 2024 | 50.65 | 50.65 | 50.35 | 50.40 | 77,964 | +0.26(+0.51%) |
Mar 20, 2024 | 49.87 | 50.20 | 49.69 | 50.15 | 103,911 | -0.20(-0.39%) |
Mar 19, 2024 | 50.07 | 50.35 | 49.82 | 50.34 | 152,065 | +0.11(+0.22%) |
Mar 18, 2024 | 50.47 | 50.52 | 50.20 | 50.23 | 206,995 | +0.43(+0.87%) |
Mar 15, 2024 | 50.07 | 50.35 | 49.65 | 49.80 | 91,462 | -0.42(-0.83%) |
Mar 14, 2024 | 50.50 | 50.50 | 50.03 | 50.22 | 35,808 | -0.15(-0.29%) |
Mar 13, 2024 | 50.59 | 50.59 | 50.24 | 50.36 | 60,562 | -0.27(-0.53%) |
Mar 12, 2024 | 50.31 | 50.65 | 50.03 | 50.63 | 48,091 | +0.60(+1.20%) |
Mar 11, 2024 | 50.13 | 50.34 | 49.84 | 50.03 | 76,529 | -0.17(-0.33%) |
Mar 08, 2024 | 51.44 | 51.44 | 50.10 | 50.20 | 28,602 | -0.49(-0.97%) |
Mar 07, 2024 | 50.43 | 50.76 | 50.37 | 50.69 | 27,585 | +0.53(+1.06%) |
Mar 06, 2024 | 50.37 | 50.39 | 50.06 | 50.16 | 29,413 | +0.27(+0.53%) |
Mar 05, 2024 | 50.40 | 50.44 | 49.73 | 49.89 | 41,785 | -0.66(-1.31%) |
Mar 04, 2024 | 50.72 | 50.79 | 50.54 | 50.55 | 57,258 | -0.12(-0.23%) |