Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 51.80 | 51.86 | 51.77 | 51.83 | 1,482 | +0.03(+0.05%) |
May 16, 2024 | 51.86 | 51.86 | 51.80 | 51.80 | 1,638 | -0.03(-0.05%) |
May 15, 2024 | 51.71 | 51.83 | 51.71 | 51.83 | 932 | +0.16(+0.31%) |
May 14, 2024 | 51.66 | 51.71 | 51.65 | 51.66 | 8,033 | +0.09(+0.16%) |
May 13, 2024 | 51.63 | 51.68 | 51.58 | 51.58 | 4,739 | +0.02(+0.04%) |
May 10, 2024 | 51.62 | 51.66 | 51.53 | 51.56 | 5,015 | -0.07(-0.13%) |
May 09, 2024 | 51.59 | 51.66 | 51.59 | 51.63 | 3,107 | -0.02(-0.03%) |
May 08, 2024 | 51.68 | 51.68 | 51.63 | 51.65 | 6,779 | +0.02(+0.04%) |
May 07, 2024 | 51.68 | 51.68 | 51.61 | 51.62 | 12,821 | +0.02(+0.04%) |
May 06, 2024 | 51.64 | 51.64 | 51.59 | 51.60 | 1,754 | +0.06(+0.12%) |
May 03, 2024 | 51.56 | 51.60 | 51.53 | 51.54 | 3,837 | +0.23(+0.44%) |
May 02, 2024 | 51.29 | 51.39 | 51.29 | 51.32 | 1,424 | +0.27(+0.52%) |
May 01, 2024 | 51.08 | 51.14 | 51.04 | 51.05 | 3,375 | -0.03(-0.06%) |
Apr 30, 2024 | 51.17 | 51.17 | 51.08 | 51.08 | 3,444 | -0.14(-0.27%) |
Apr 29, 2024 | 51.10 | 51.23 | 51.10 | 51.22 | 2,231 | +0.21(+0.41%) |
Apr 26, 2024 | 51.01 | 51.07 | 51.01 | 51.01 | 1,734 | +0.06(+0.12%) |
Apr 25, 2024 | 51.00 | 51.01 | 50.87 | 50.95 | 2,809 | -0.15(-0.30%) |
Apr 24, 2024 | 51.09 | 51.11 | 51.09 | 51.10 | 2,661 | -0.01(-0.01%) |
Apr 23, 2024 | 51.11 | 51.16 | 51.11 | 51.11 | 1,075 | +0.23(+0.45%) |
Apr 22, 2024 | 50.83 | 51.01 | 50.83 | 50.88 | 3,664 | +0.10(+0.20%) |
Apr 19, 2024 | 50.78 | 50.81 | 50.65 | 50.77 | 2,474 | +0.06(+0.12%) |
Apr 18, 2024 | 50.72 | 50.79 | 50.66 | 50.72 | 1,991 | +0.01(+0.03%) |
Apr 17, 2024 | 50.77 | 50.77 | 50.66 | 50.70 | 1,240 | -0.04(-0.08%) |
Apr 16, 2024 | 50.81 | 50.81 | 50.73 | 50.74 | 1,087 | -0.15(-0.29%) |
Apr 15, 2024 | 50.99 | 51.08 | 50.89 | 50.89 | 4,400 | -0.14(-0.27%) |
Apr 12, 2024 | 51.08 | 51.08 | 51.01 | 51.03 | 1,066 | -0.06(-0.11%) |
Apr 11, 2024 | 51.13 | 51.14 | 51.03 | 51.08 | 1,979 | -0.04(-0.08%) |
Apr 10, 2024 | 51.13 | 51.13 | 51.13 | 51.13 | 1,292 | -0.25(-0.49%) |
Apr 09, 2024 | 51.39 | 51.41 | 51.34 | 51.38 | 2,171 | +0.07(+0.13%) |
Apr 08, 2024 | 51.38 | 51.38 | 51.25 | 51.32 | 2,451 | -0.00(-0.01%) |
Apr 05, 2024 | 51.32 | 51.32 | 51.28 | 51.32 | 10,781 | +0.04(+0.09%) |
Apr 04, 2024 | 51.28 | 51.32 | 51.28 | 51.28 | 2,186 | +0.00(+0.00%) |
Apr 03, 2024 | 51.12 | 51.32 | 51.12 | 51.28 | 3,686 | +0.03(+0.07%) |
Apr 02, 2024 | 51.27 | 51.29 | 51.24 | 51.24 | 2,569 | -0.09(-0.18%) |
Apr 01, 2024 | 51.48 | 51.48 | 51.28 | 51.33 | 4,179 | -0.11(-0.22%) |
Mar 28, 2024 | 51.45 | 51.48 | 51.43 | 51.45 | 2,811 | -0.01(-0.02%) |
Mar 27, 2024 | 51.35 | 51.47 | 51.46 | 3,475 | +0.12(+0.22%) | |
Mar 26, 2024 | 51.30 | 51.38 | 51.29 | 51.34 | 2,561 | +0.07(+0.13%) |
Mar 25, 2024 | 51.31 | 51.37 | 51.27 | 51.28 | 6,298 | -0.07(-0.13%) |
Mar 22, 2024 | 51.33 | 51.40 | 51.33 | 51.34 | 1,683 | +0.01(+0.02%) |
Mar 21, 2024 | 51.29 | 51.37 | 51.29 | 51.33 | 1,185 | +0.04(+0.08%) |
Mar 20, 2024 | 51.19 | 51.34 | 51.18 | 51.29 | 2,183 | +0.08(+0.15%) |
Mar 19, 2024 | 51.09 | 51.22 | 51.08 | 51.21 | 6,113 | +0.17(+0.34%) |
Mar 18, 2024 | 51.10 | 51.11 | 51.03 | 51.03 | 4,121 | +0.07(+0.14%) |
Mar 15, 2024 | 51.00 | 51.00 | 50.96 | 50.96 | 1,593 | -0.04(-0.09%) |
Mar 14, 2024 | 51.06 | 51.06 | 51.01 | 51.01 | 1,915 | -0.16(-0.32%) |
Mar 13, 2024 | 51.02 | 51.20 | 51.02 | 51.17 | 4,707 | +0.09(+0.18%) |
Mar 12, 2024 | 51.14 | 51.15 | 51.04 | 51.08 | 12,242 | +0.03(+0.06%) |
Mar 11, 2024 | 51.07 | 51.10 | 51.04 | 51.05 | 7,017 | +0.02(+0.03%) |
Mar 08, 2024 | 50.96 | 51.11 | 50.96 | 51.03 | 5,792 | +0.06(+0.12%) |
Mar 07, 2024 | 50.93 | 51.05 | 50.93 | 50.97 | 1,710 | +0.08(+0.16%) |
Mar 06, 2024 | 50.92 | 50.99 | 50.87 | 50.89 | 2,224 | +0.00(+0.00%) |
Mar 05, 2024 | 50.92 | 50.94 | 50.88 | 50.89 | 3,543 | +0.04(+0.08%) |
Mar 04, 2024 | 50.86 | 50.87 | 50.85 | 50.85 | 2,671 | +0.01(+0.02%) |