Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 52.74 | 52.75 | 52.58 | 52.73 | 11,107 | -0.07(-0.13%) |
May 20, 2024 | 52.86 | 52.86 | 52.61 | 52.80 | 3,857 | +0.11(+0.21%) |
May 17, 2024 | 52.90 | 52.90 | 52.65 | 52.69 | 4,173 | -0.01(-0.02%) |
May 16, 2024 | 52.86 | 52.86 | 52.70 | 52.70 | 2,270 | -0.01(-0.02%) |
May 15, 2024 | 52.57 | 52.72 | 52.43 | 52.71 | 16,134 | +0.39(+0.75%) |
May 14, 2024 | 52.23 | 52.34 | 52.12 | 52.31 | 15,357 | +0.01(+0.02%) |
May 13, 2024 | 52.47 | 52.47 | 52.22 | 52.30 | 27,509 | +0.10(+0.19%) |
May 10, 2024 | 52.35 | 52.35 | 52.18 | 52.20 | 6,179 | +0.05(+0.10%) |
May 09, 2024 | 52.12 | 52.19 | 52.12 | 52.15 | 2,545 | +0.08(+0.15%) |
May 08, 2024 | 52.07 | 52.10 | 52.02 | 52.07 | 8,625 | -0.08(-0.15%) |
May 07, 2024 | 52.20 | 52.21 | 52.06 | 52.15 | 10,352 | +0.11(+0.20%) |
May 06, 2024 | 51.94 | 52.04 | 51.87 | 52.04 | 85,861 | +0.44(+0.85%) |
May 03, 2024 | 51.61 | 51.83 | 51.47 | 51.60 | 10,689 | +0.56(+1.09%) |
May 02, 2024 | 50.72 | 51.16 | 50.68 | 51.04 | 12,313 | +0.54(+1.07%) |
May 01, 2024 | 50.58 | 51.13 | 50.50 | 50.50 | 11,847 | -0.28(-0.55%) |
Apr 30, 2024 | 51.36 | 51.38 | 50.78 | 50.78 | 7,901 | -0.76(-1.48%) |
Apr 29, 2024 | 51.47 | 51.54 | 51.35 | 51.54 | 2,343 | +0.08(+0.16%) |
Apr 26, 2024 | 51.47 | 51.53 | 51.43 | 51.46 | 2,442 | +0.48(+0.95%) |
Apr 25, 2024 | 50.59 | 51.07 | 50.58 | 50.97 | 3,668 | -0.33(-0.64%) |
Apr 24, 2024 | 51.33 | 51.33 | 51.12 | 51.30 | 3,469 | -0.02(-0.04%) |
Apr 23, 2024 | 51.06 | 51.35 | 51.06 | 51.32 | 2,993 | +0.53(+1.04%) |
Apr 22, 2024 | 50.67 | 51.04 | 50.53 | 50.80 | 5,190 | +0.36(+0.71%) |
Apr 19, 2024 | 50.84 | 50.84 | 50.34 | 50.44 | 3,998 | -0.47(-0.93%) |
Apr 18, 2024 | 51.27 | 51.29 | 50.86 | 50.91 | 2,178 | -0.24(-0.48%) |
Apr 17, 2024 | 51.59 | 51.59 | 51.04 | 51.15 | 4,097 | -0.31(-0.60%) |
Apr 16, 2024 | 51.38 | 51.66 | 51.35 | 51.46 | 2,792 | -0.13(-0.25%) |
Apr 15, 2024 | 52.29 | 52.30 | 51.59 | 51.59 | 2,597 | -0.66(-1.25%) |
Apr 12, 2024 | 52.68 | 52.68 | 52.13 | 52.25 | 4,501 | -0.55(-1.05%) |
Apr 11, 2024 | 52.84 | 52.87 | 52.80 | 52.80 | 2,618 | +0.29(+0.55%) |
Apr 10, 2024 | 52.43 | 52.53 | 52.37 | 52.51 | 22,022 | -0.16(-0.30%) |
Apr 09, 2024 | 52.63 | 52.80 | 52.32 | 52.67 | 6,668 | +0.07(+0.13%) |
Apr 08, 2024 | 52.60 | 52.73 | 52.58 | 52.60 | 2,063 | -0.16(-0.30%) |
Apr 05, 2024 | 52.51 | 52.87 | 52.39 | 52.76 | 38,676 | +0.50(+0.96%) |
Apr 04, 2024 | 52.98 | 52.98 | 52.26 | 52.26 | 5,455 | -0.41(-0.77%) |
Apr 03, 2024 | 52.63 | 52.84 | 52.61 | 52.66 | 38,386 | +0.08(+0.15%) |
Apr 02, 2024 | 52.48 | 52.59 | 52.48 | 52.59 | 12,075 | -0.28(-0.52%) |
Apr 01, 2024 | 52.80 | 52.91 | 52.77 | 52.86 | 27,393 | -0.05(-0.10%) |
Mar 28, 2024 | 52.86 | 52.99 | 52.86 | 52.92 | 2,674 | -0.01(-0.02%) |
Mar 27, 2024 | 53.10 | 53.10 | 52.73 | 52.93 | 138,896 | +0.14(+0.26%) |
Mar 26, 2024 | 52.92 | 53.00 | 52.79 | 52.79 | 9,617 | -0.12(-0.22%) |
Mar 25, 2024 | 52.97 | 53.01 | 52.88 | 52.91 | 5,406 | -0.16(-0.30%) |
Mar 22, 2024 | 52.94 | 53.13 | 52.90 | 53.07 | 6,909 | -0.11(-0.20%) |
Mar 21, 2024 | 53.24 | 53.30 | 53.15 | 53.17 | 8,424 | +0.06(+0.12%) |
Mar 20, 2024 | 52.83 | 53.18 | 52.82 | 53.11 | 7,675 | +0.29(+0.54%) |
Mar 19, 2024 | 52.50 | 52.83 | 52.50 | 52.82 | 5,725 | +0.24(+0.46%) |
Mar 18, 2024 | 52.75 | 52.75 | 52.53 | 52.58 | 5,371 | +0.38(+0.74%) |
Mar 15, 2024 | 52.17 | 52.29 | 52.17 | 52.20 | 1,309 | -0.28(-0.53%) |
Mar 14, 2024 | 52.48 | 52.59 | 52.30 | 52.47 | 9,972 | -0.07(-0.14%) |
Mar 13, 2024 | 52.67 | 52.69 | 52.55 | 52.55 | 32,892 | -0.01(-0.01%) |
Mar 12, 2024 | 52.23 | 52.57 | 52.22 | 52.55 | 5,240 | +0.46(+0.89%) |
Mar 11, 2024 | 51.98 | 52.14 | 51.95 | 52.09 | 19,052 | -0.07(-0.13%) |
Mar 08, 2024 | 52.69 | 52.69 | 52.12 | 52.16 | 10,183 | -0.30(-0.58%) |
Mar 07, 2024 | 52.31 | 52.53 | 52.31 | 52.46 | 12,427 | +0.46(+0.89%) |
Mar 06, 2024 | 51.95 | 52.08 | 51.92 | 52.00 | 12,577 | +0.23(+0.45%) |
Mar 05, 2024 | 51.94 | 51.94 | 51.68 | 51.77 | 11,289 | -0.37(-0.71%) |
Mar 04, 2024 | 52.34 | 52.34 | 52.14 | 52.14 | 7,726 | -0.19(-0.37%) |