Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 51.57 | 51.59 | 51.41 | 51.51 | 1,214,773 | +0.23(+0.45%) |
May 02, 2024 | 51.11 | 51.30 | 51.06 | 51.28 | 759,604 | +0.18(+0.35%) |
May 01, 2024 | 51.07 | 51.25 | 50.92 | 51.10 | 3,116,691 | +0.08(+0.15%) |
Apr 30, 2024 | 51.09 | 51.15 | 50.99 | 51.02 | 1,384,997 | -0.23(-0.45%) |
Apr 29, 2024 | 51.19 | 51.28 | 51.17 | 51.25 | 844,432 | +0.13(+0.25%) |
Apr 26, 2024 | 51.09 | 51.18 | 51.09 | 51.12 | 1,519,357 | +0.12(+0.23%) |
Apr 25, 2024 | 50.89 | 51.01 | 50.86 | 51.00 | 1,313,029 | -0.07(-0.14%) |
Apr 24, 2024 | 51.09 | 51.11 | 50.99 | 51.07 | 1,059,055 | -0.10(-0.19%) |
Apr 23, 2024 | 51.06 | 51.25 | 51.03 | 51.17 | 1,103,341 | +0.11(+0.21%) |
Apr 22, 2024 | 51.03 | 51.15 | 51.03 | 51.06 | 825,342 | -0.05(-0.10%) |
Apr 19, 2024 | 51.16 | 51.18 | 51.10 | 51.11 | 920,888 | +0.08(+0.16%) |
Apr 18, 2024 | 51.08 | 51.09 | 50.96 | 51.03 | 966,082 | -0.08(-0.16%) |
Apr 17, 2024 | 51.01 | 51.14 | 50.96 | 51.11 | 928,612 | +0.16(+0.31%) |
Apr 16, 2024 | 50.97 | 51.04 | 50.89 | 50.95 | 1,149,790 | -0.16(-0.31%) |
Apr 15, 2024 | 51.08 | 51.11 | 50.96 | 51.11 | 2,077,228 | -0.19(-0.37%) |
Apr 12, 2024 | 51.33 | 51.42 | 51.29 | 51.30 | 1,222,853 | +0.19(+0.37%) |
Apr 11, 2024 | 51.25 | 51.26 | 51.07 | 51.11 | 1,287,169 | -0.03(-0.06%) |
Apr 10, 2024 | 51.39 | 51.43 | 51.14 | 51.14 | 1,853,529 | -0.49(-0.95%) |
Apr 09, 2024 | 51.60 | 51.66 | 51.60 | 51.63 | 1,112,033 | +0.12(+0.23%) |
Apr 08, 2024 | 51.46 | 51.53 | 51.42 | 51.51 | 1,200,856 | -0.01(-0.02%) |
Apr 05, 2024 | 51.59 | 51.68 | 51.52 | 51.52 | 762,005 | -0.23(-0.44%) |
Apr 04, 2024 | 51.64 | 51.75 | 51.53 | 51.75 | 1,072,636 | +0.21(+0.41%) |
Apr 03, 2024 | 51.40 | 51.55 | 51.37 | 51.54 | 1,571,101 | -0.01(-0.02%) |
Apr 02, 2024 | 51.43 | 51.56 | 51.36 | 51.55 | 778,016 | +0.01(+0.02%) |
Apr 01, 2024 | 51.72 | 51.75 | 51.53 | 51.54 | 1,606,985 | -0.33(-0.64%) |
Mar 28, 2024 | 51.81 | 51.88 | 51.88 | 51.87 | 923,380 | +0.00(+0.00%) |
Mar 27, 2024 | 51.75 | 51.88 | 51.74 | 51.87 | 1,796,179 | +0.17(+0.33%) |
Mar 26, 2024 | 51.69 | 51.73 | 51.63 | 51.70 | 709,612 | +0.04(+0.08%) |
Mar 25, 2024 | 51.82 | 51.82 | 51.66 | 51.66 | 2,305,901 | -0.18(-0.35%) |
Mar 22, 2024 | 51.88 | 51.90 | 51.81 | 51.84 | 579,499 | +0.20(+0.39%) |
Mar 21, 2024 | 51.75 | 51.77 | 51.61 | 51.64 | 1,094,981 | +0.09(+0.17%) |
Mar 20, 2024 | 51.40 | 51.57 | 51.37 | 51.55 | 1,146,661 | +0.18(+0.35%) |
Mar 19, 2024 | 51.37 | 51.45 | 51.35 | 51.38 | 1,728,152 | +0.09(+0.17%) |
Mar 18, 2024 | 51.34 | 51.37 | 51.26 | 51.29 | 785,828 | -0.06(-0.12%) |
Mar 15, 2024 | 51.40 | 51.44 | 51.35 | 51.35 | 526,110 | -0.03(-0.06%) |
Mar 14, 2024 | 51.57 | 51.57 | 51.36 | 51.38 | 820,657 | -0.30(-0.58%) |
Mar 13, 2024 | 51.75 | 51.77 | 51.65 | 51.67 | 851,699 | -0.08(-0.15%) |
Mar 12, 2024 | 51.85 | 51.86 | 51.74 | 51.75 | 976,122 | -0.10(-0.19%) |
Mar 11, 2024 | 51.95 | 51.97 | 51.83 | 51.85 | 746,724 | -0.08(-0.15%) |
Mar 08, 2024 | 51.99 | 52.05 | 51.92 | 51.93 | 711,541 | +0.02(+0.04%) |
Mar 07, 2024 | 51.98 | 51.99 | 51.84 | 51.91 | 1,171,026 | -0.02(-0.04%) |
Mar 06, 2024 | 51.95 | 52.06 | 51.90 | 51.93 | 960,229 | +0.04(+0.08%) |
Mar 05, 2024 | 51.84 | 51.96 | 51.79 | 51.89 | 958,866 | +0.22(+0.42%) |
Mar 04, 2024 | 51.58 | 51.68 | 51.58 | 51.67 | 653,459 | -0.03(-0.06%) |