Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 1,811 | +0.08(+0.15%) |
May 23, 2024 | 52.82 | 0 | -0.24(-0.45%) | |||
May 21, 2024 | 53.06 | 9 | -0.01(-0.02%) | |||
May 14, 2024 | 53.07 | 0 | +0.06(+0.11%) | |||
May 13, 2024 | 53.15 | 53.15 | 53.01 | 53.01 | 532 | -0.13(-0.24%) |
May 10, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 2,783 | +0.46(+0.87%) |
May 09, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 364 | +0.33(+0.63%) |
May 07, 2024 | 52.35 | 2 | +0.05(+0.10%) | |||
May 06, 2024 | 52.16 | 52.30 | 52.16 | 52.30 | 1,270 | +0.44(+0.85%) |
May 03, 2024 | 51.69 | 51.86 | 51.69 | 51.86 | 578 | +0.46(+0.89%) |
May 02, 2024 | 51.44 | 51.45 | 51.37 | 51.40 | 704 | -0.22(-0.43%) |
May 01, 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 182 | +0.10(+0.19%) |
Apr 30, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 188 | -0.23(-0.44%) |
Apr 29, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 246 | +1.35(+2.68%) |
Apr 25, 2024 | 50.40 | 50.40 | 169 | -0.79(-1.54%) | ||
Apr 24, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 277 | +0.79(+1.57%) |
Apr 19, 2024 | 50.40 | 63 | -0.23(-0.45%) | |||
Apr 18, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 195 | -0.27(-0.53%) |
Apr 17, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 150 | +0.01(+0.02%) |
Apr 16, 2024 | 51.00 | 51.00 | 50.83 | 50.89 | 876 | -0.27(-0.53%) |
Apr 15, 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 492 | -0.17(-0.33%) |
Apr 12, 2024 | 51.70 | 51.70 | 51.33 | 51.33 | 2,325 | -0.38(-0.73%) |
Apr 11, 2024 | 51.50 | 51.71 | 51.50 | 51.71 | 410 | +0.08(+0.15%) |
Apr 10, 2024 | 51.99 | 51.99 | 51.61 | 51.63 | 1,456 | -0.44(-0.85%) |
Apr 09, 2024 | 52.00 | 52.07 | 52.00 | 52.07 | 401 | -0.19(-0.36%) |
Apr 08, 2024 | 52.27 | 52.27 | 52.26 | 52.26 | 471 | +0.27(+0.52%) |
Apr 03, 2024 | 51.99 | 64 | -0.16(-0.31%) | |||
Mar 27, 2024 | 52.15 | 0 | +0.06(+0.12%) | |||
Mar 25, 2024 | 52.09 | 87 | +0.93(+1.82%) | |||
Mar 19, 2024 | 51.16 | 0 | +0.20(+0.39%) | |||
Mar 18, 2024 | 50.83 | 50.96 | 50.83 | 50.96 | 3,451 | +0.13(+0.26%) |
Mar 14, 2024 | 50.83 | 0 | -0.02(-0.04%) | |||
Mar 13, 2024 | 50.99 | 51.00 | 50.85 | 50.85 | 2,905 | +0.07(+0.14%) |
Mar 12, 2024 | 50.58 | 50.78 | 50.58 | 50.78 | 330 | +0.31(+0.61%) |
Mar 11, 2024 | 50.50 | 50.50 | 50.40 | 50.47 | 595 | -0.58(-1.14%) |
Mar 07, 2024 | 51.05 | 75 | +0.19(+0.37%) | |||
Mar 06, 2024 | 50.82 | 50.86 | 50.82 | 50.86 | 1,242 | +0.41(+0.81%) |
Mar 05, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 181 | -0.26(-0.51%) |
Mar 04, 2024 | 50.70 | 50.71 | 50.70 | 50.71 | 250 | +0.06(+0.12%) |