Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 51.88 | 52.14 | 51.88 | 52.05 | 22,004 | +0.26(+0.50%) |
May 23, 2024 | 52.31 | 52.32 | 51.70 | 51.79 | 38,330 | -0.32(-0.61%) |
May 22, 2024 | 52.17 | 52.24 | 51.91 | 52.11 | 51,823 | -0.07(-0.13%) |
May 21, 2024 | 51.98 | 52.18 | 51.98 | 52.18 | 28,333 | +0.18(+0.35%) |
May 20, 2024 | 52.12 | 52.19 | 51.96 | 52.00 | 62,801 | -0.04(-0.08%) |
May 17, 2024 | 52.09 | 52.09 | 51.88 | 52.04 | 19,562 | +0.03(+0.06%) |
May 16, 2024 | 52.21 | 52.30 | 52.01 | 52.01 | 22,913 | -0.17(-0.33%) |
May 15, 2024 | 51.71 | 52.18 | 51.57 | 52.18 | 31,143 | +0.79(+1.54%) |
May 14, 2024 | 51.19 | 51.42 | 51.11 | 51.39 | 17,439 | +0.22(+0.43%) |
May 13, 2024 | 51.38 | 51.38 | 51.13 | 51.17 | 415,961 | +0.01(+0.02%) |
May 10, 2024 | 51.20 | 51.27 | 51.05 | 51.16 | 40,018 | +0.18(+0.35%) |
May 09, 2024 | 50.85 | 51.00 | 50.77 | 50.98 | 40,330 | +0.15(+0.30%) |
May 08, 2024 | 50.64 | 50.92 | 50.64 | 50.83 | 26,011 | +0.02(+0.04%) |
May 07, 2024 | 50.82 | 50.93 | 50.72 | 50.81 | 23,773 | +0.09(+0.17%) |
May 06, 2024 | 50.43 | 50.74 | 50.40 | 50.72 | 23,326 | +0.51(+1.02%) |
May 03, 2024 | 50.17 | 50.25 | 49.93 | 50.21 | 41,149 | +0.66(+1.33%) |
May 02, 2024 | 49.49 | 49.62 | 49.19 | 49.55 | 24,674 | +0.33(+0.67%) |
May 01, 2024 | 49.27 | 49.89 | 49.18 | 49.22 | 23,799 | -0.05(-0.10%) |
Apr 30, 2024 | 49.78 | 49.92 | 49.27 | 49.27 | 69,832 | -0.70(-1.40%) |
Apr 29, 2024 | 49.97 | 50.04 | 49.75 | 49.97 | 211,188 | +0.04(+0.08%) |
Apr 26, 2024 | 49.74 | 50.02 | 49.74 | 49.93 | 20,355 | +0.53(+1.07%) |
Apr 25, 2024 | 48.93 | 49.49 | 48.93 | 49.40 | 32,538 | -0.30(-0.60%) |
Apr 24, 2024 | 49.89 | 49.89 | 49.50 | 49.70 | 57,569 | +0.05(+0.10%) |
Apr 23, 2024 | 49.30 | 49.67 | 49.30 | 49.65 | 68,773 | +0.63(+1.29%) |
Apr 22, 2024 | 48.85 | 49.24 | 48.66 | 49.02 | 34,283 | +0.41(+0.84%) |
Apr 19, 2024 | 49.00 | 49.12 | 48.52 | 48.61 | 41,397 | -0.41(-0.84%) |
Apr 18, 2024 | 49.14 | 49.43 | 48.98 | 49.02 | 38,753 | -0.19(-0.39%) |
Apr 17, 2024 | 49.69 | 49.69 | 48.98 | 49.21 | 54,394 | -0.12(-0.24%) |
Apr 16, 2024 | 49.39 | 49.61 | 49.23 | 49.33 | 41,446 | -0.03(-0.06%) |
Apr 15, 2024 | 50.32 | 50.39 | 49.36 | 49.36 | 39,915 | -0.66(-1.32%) |
Apr 12, 2024 | 50.40 | 50.50 | 49.89 | 50.02 | 20,900 | -0.77(-1.52%) |
Apr 11, 2024 | 50.50 | 50.87 | 50.19 | 50.79 | 29,065 | +0.42(+0.84%) |
Apr 10, 2024 | 50.24 | 50.49 | 50.22 | 50.37 | 32,414 | -0.39(-0.77%) |
Apr 09, 2024 | 50.80 | 50.80 | 50.25 | 50.76 | 30,058 | +0.17(+0.34%) |
Apr 08, 2024 | 50.63 | 50.74 | 50.50 | 50.59 | 27,305 | -0.03(-0.06%) |
Apr 05, 2024 | 50.26 | 50.81 | 50.25 | 50.62 | 25,377 | +0.53(+1.06%) |
Apr 04, 2024 | 51.09 | 51.14 | 50.09 | 50.09 | 47,520 | -0.64(-1.26%) |
Apr 03, 2024 | 50.65 | 50.93 | 50.60 | 50.73 | 87,199 | -0.07(-0.14%) |
Apr 02, 2024 | 50.56 | 50.80 | 50.51 | 50.80 | 24,813 | -0.30(-0.59%) |
Apr 01, 2024 | 51.27 | 51.33 | 50.94 | 51.10 | 37,488 | -0.11(-0.21%) |
Mar 28, 2024 | 51.15 | 51.34 | 51.15 | 51.21 | 25,735 | -0.01(-0.01%) |
Mar 27, 2024 | 51.31 | 51.31 | 50.93 | 51.21 | 43,739 | +0.25(+0.49%) |
Mar 26, 2024 | 51.20 | 51.26 | 50.95 | 50.96 | 74,557 | -0.09(-0.19%) |
Mar 25, 2024 | 51.16 | 51.16 | 51.03 | 51.06 | 38,293 | -0.25(-0.48%) |
Mar 22, 2024 | 51.44 | 51.44 | 51.26 | 51.30 | 46,553 | -0.03(-0.06%) |
Mar 21, 2024 | 51.63 | 51.63 | 51.33 | 51.33 | 36,752 | -0.07(-0.14%) |
Mar 20, 2024 | 50.98 | 51.40 | 50.88 | 51.40 | 83,062 | +0.44(+0.86%) |
Mar 19, 2024 | 50.53 | 51.07 | 50.46 | 50.97 | 37,564 | +0.27(+0.53%) |
Mar 18, 2024 | 50.79 | 50.89 | 50.63 | 50.70 | 125,548 | +0.41(+0.81%) |
Mar 15, 2024 | 50.55 | 50.55 | 50.16 | 50.29 | 49,486 | -0.77(-1.50%) |
Mar 14, 2024 | 51.21 | 51.21 | 50.77 | 51.06 | 42,697 | +0.03(+0.06%) |
Mar 13, 2024 | 51.24 | 51.24 | 50.90 | 51.03 | 58,830 | -0.14(-0.27%) |
Mar 12, 2024 | 50.83 | 51.22 | 50.60 | 51.17 | 76,032 | +0.67(+1.32%) |
Mar 11, 2024 | 50.40 | 50.52 | 50.23 | 50.50 | 81,841 | -0.03(-0.06%) |
Mar 08, 2024 | 51.09 | 51.16 | 50.52 | 50.53 | 2,108,983 | -0.51(-1.00%) |
Mar 07, 2024 | 50.84 | 51.13 | 50.84 | 51.04 | 242,615 | +0.50(+0.99%) |
Mar 06, 2024 | 50.66 | 50.79 | 50.43 | 50.54 | 38,637 | +0.26(+0.52%) |
Mar 05, 2024 | 50.72 | 50.72 | 50.09 | 50.27 | 35,006 | -0.57(-1.11%) |
Mar 04, 2024 | 50.97 | 51.01 | 50.84 | 50.84 | 49,846 | -0.19(-0.37%) |