Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 49.99 | 50.02 | 49.79 | 49.80 | 329,215 | -0.24(-0.48%) |
May 16, 2024 | 50.30 | 50.30 | 50.01 | 50.04 | 262,693 | -0.08(-0.16%) |
May 15, 2024 | 50.05 | 50.21 | 49.86 | 50.12 | 92,098 | +0.65(+1.31%) |
May 14, 2024 | 49.51 | 49.55 | 49.34 | 49.47 | 85,117 | +0.20(+0.41%) |
May 13, 2024 | 49.43 | 49.45 | 49.25 | 49.27 | 58,537 | +0.07(+0.14%) |
May 10, 2024 | 49.29 | 49.35 | 49.14 | 49.20 | 34,983 | -0.19(-0.38%) |
May 09, 2024 | 49.17 | 49.50 | 49.10 | 49.39 | 60,283 | +0.16(+0.33%) |
May 08, 2024 | 49.27 | 49.38 | 49.22 | 49.23 | 41,585 | -0.25(-0.50%) |
May 07, 2024 | 49.61 | 49.74 | 49.42 | 49.48 | 65,042 | +0.20(+0.40%) |
May 06, 2024 | 49.19 | 49.32 | 49.11 | 49.28 | 51,961 | +0.21(+0.43%) |
May 03, 2024 | 49.16 | 49.22 | 48.90 | 49.07 | 49,463 | +0.42(+0.86%) |
May 02, 2024 | 48.34 | 48.71 | 48.20 | 48.65 | 73,163 | +0.15(+0.31%) |
May 01, 2024 | 48.35 | 48.70 | 48.20 | 48.50 | 61,866 | +0.44(+0.92%) |
Apr 30, 2024 | 48.24 | 48.33 | 48.02 | 48.06 | 191,303 | -0.44(-0.90%) |
Apr 29, 2024 | 48.36 | 48.50 | 48.27 | 48.50 | 60,341 | +0.34(+0.70%) |
Apr 26, 2024 | 48.16 | 48.31 | 48.07 | 48.16 | 182,690 | +0.25(+0.52%) |
Apr 25, 2024 | 47.73 | 47.91 | 47.61 | 47.91 | 109,348 | -0.20(-0.41%) |
Apr 24, 2024 | 48.30 | 48.30 | 47.96 | 48.11 | 197,064 | -0.39(-0.80%) |
Apr 23, 2024 | 48.31 | 48.69 | 48.22 | 48.50 | 207,371 | +0.14(+0.29%) |
Apr 22, 2024 | 48.29 | 48.43 | 48.21 | 48.36 | 279,436 | -0.05(-0.10%) |
Apr 19, 2024 | 48.50 | 48.50 | 48.25 | 48.41 | 52,067 | +0.17(+0.35%) |
Apr 18, 2024 | 48.44 | 48.44 | 48.14 | 48.24 | 230,194 | -0.19(-0.39%) |
Apr 17, 2024 | 48.37 | 48.44 | 48.14 | 48.43 | 57,453 | +0.47(+0.98%) |
Apr 16, 2024 | 47.86 | 48.07 | 47.76 | 47.96 | 269,745 | -0.34(-0.70%) |
Apr 15, 2024 | 48.57 | 48.57 | 48.09 | 48.30 | 92,582 | -0.65(-1.32%) |
Apr 12, 2024 | 49.16 | 49.22 | 48.95 | 48.95 | 54,824 | +0.14(+0.29%) |
Apr 11, 2024 | 49.12 | 49.12 | 48.69 | 48.81 | 357,715 | -0.16(-0.33%) |
Apr 10, 2024 | 49.45 | 49.50 | 48.94 | 48.97 | 111,417 | -1.01(-2.01%) |
Apr 09, 2024 | 49.82 | 50.02 | 49.82 | 49.97 | 35,545 | +0.36(+0.72%) |
Apr 08, 2024 | 49.49 | 49.67 | 49.47 | 49.61 | 42,541 | +0.03(+0.06%) |
Apr 05, 2024 | 49.58 | 49.86 | 49.57 | 49.58 | 48,249 | -0.42(-0.84%) |
Apr 04, 2024 | 50.02 | 50.08 | 49.78 | 50.00 | 45,491 | +0.24(+0.48%) |
Apr 03, 2024 | 49.46 | 49.83 | 49.35 | 49.76 | 58,254 | -0.03(-0.06%) |
Apr 02, 2024 | 49.58 | 49.79 | 49.38 | 49.79 | 66,384 | -0.19(-0.38%) |
Apr 01, 2024 | 50.29 | 50.29 | 49.89 | 49.98 | 62,509 | -0.72(-1.41%) |
Mar 28, 2024 | 50.67 | 50.89 | 50.61 | 50.70 | 97,965 | +0.01(+0.02%) |
Mar 27, 2024 | 50.40 | 50.70 | 50.37 | 50.69 | 40,193 | +0.42(+0.83%) |
Mar 26, 2024 | 50.21 | 50.35 | 50.12 | 50.27 | 45,821 | +0.08(+0.16%) |
Mar 25, 2024 | 50.38 | 50.38 | 50.19 | 50.19 | 41,822 | -0.30(-0.59%) |
Mar 22, 2024 | 50.62 | 50.62 | 50.38 | 50.49 | 76,855 | +0.29(+0.57%) |
Mar 21, 2024 | 50.25 | 50.28 | 50.00 | 50.20 | 55,082 | +0.20(+0.40%) |
Mar 20, 2024 | 49.96 | 50.12 | 49.70 | 50.00 | 88,682 | +0.07(+0.14%) |
Mar 19, 2024 | 49.86 | 50.04 | 49.83 | 49.93 | 238,610 | +0.17(+0.34%) |
Mar 18, 2024 | 49.85 | 49.92 | 49.72 | 49.77 | 244,550 | -0.18(-0.36%) |
Mar 15, 2024 | 49.98 | 50.01 | 49.83 | 49.94 | 347,258 | +0.05(+0.10%) |
Mar 14, 2024 | 50.28 | 50.28 | 49.86 | 49.89 | 382,413 | -0.64(-1.28%) |
Mar 13, 2024 | 50.58 | 50.66 | 50.45 | 50.54 | 323,682 | -0.05(-0.10%) |
Mar 12, 2024 | 50.76 | 50.77 | 50.54 | 50.59 | 767,609 | -0.39(-0.76%) |
Mar 11, 2024 | 50.99 | 51.05 | 50.87 | 50.98 | 37,738 | +0.02(+0.04%) |
Mar 08, 2024 | 50.99 | 51.09 | 50.91 | 50.96 | 254,710 | -0.06(-0.12%) |
Mar 07, 2024 | 51.13 | 51.13 | 50.81 | 51.02 | 66,290 | +0.10(+0.19%) |
Mar 06, 2024 | 50.78 | 51.01 | 50.73 | 50.92 | 40,309 | +0.21(+0.41%) |
Mar 05, 2024 | 50.61 | 50.71 | 50.50 | 50.71 | 40,146 | +0.57(+1.13%) |
Mar 04, 2024 | 50.05 | 50.20 | 50.01 | 50.14 | 35,892 | -0.16(-0.32%) |