Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 50.43 | 50.44 | 50.43 | 50.44 | 6,794 | +0.04(+0.09%) |
May 30, 2024 | 50.41 | 50.42 | 50.39 | 50.39 | 450 | +0.00(+0.01%) |
May 29, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 0 | +0.01(+0.03%) |
May 28, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 118 | +0.02(+0.04%) |
May 24, 2024 | 50.34 | 50.36 | 50.32 | 50.35 | 486 | +0.02(+0.03%) |
May 23, 2024 | 50.31 | 50.34 | 50.31 | 50.34 | 575 | +0.00(+0.01%) |
May 22, 2024 | 50.36 | 50.36 | 50.33 | 50.33 | 6,216 | +0.01(+0.02%) |
May 21, 2024 | 50.34 | 50.34 | 50.31 | 50.32 | 778 | +0.00(+0.01%) |
May 20, 2024 | 50.30 | 50.32 | 50.30 | 50.32 | 416 | -0.00(-0.01%) |
May 17, 2024 | 50.28 | 50.33 | 50.28 | 50.32 | 1,688 | +0.03(+0.06%) |
May 16, 2024 | 50.28 | 50.29 | 50.26 | 50.29 | 307 | -0.02(-0.04%) |
May 15, 2024 | 50.30 | 50.31 | 50.30 | 50.31 | 157 | +0.02(+0.05%) |
May 14, 2024 | 50.30 | 50.30 | 50.29 | 50.29 | 17,651 | +0.01(+0.03%) |
May 13, 2024 | 50.26 | 50.29 | 50.26 | 50.27 | 676 | +0.02(+0.04%) |
May 10, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 100 | +0.03(+0.06%) |
May 09, 2024 | 50.21 | 50.22 | 50.21 | 50.22 | 453 | +0.00(+0.00%) |
May 08, 2024 | 50.19 | 50.22 | 50.19 | 50.22 | 5,575 | +0.00(+0.00%) |
May 07, 2024 | 50.21 | 50.22 | 50.21 | 50.22 | 387 | +0.02(+0.04%) |
May 06, 2024 | 50.17 | 50.21 | 50.17 | 50.20 | 1,377 | +0.02(+0.04%) |
May 03, 2024 | 50.19 | 50.20 | 50.18 | 50.18 | 2,004 | +0.00(+0.00%) |
May 02, 2024 | 50.17 | 50.18 | 50.13 | 50.18 | 2,292 | +0.02(+0.04%) |
May 01, 2024 | 50.12 | 50.16 | 50.12 | 50.16 | 200 | +0.04(+0.09%) |
Apr 30, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 8,521 | +0.01(+0.02%) |
Apr 29, 2024 | 50.12 | 50.12 | 50.05 | 50.11 | 1,191 | +0.01(+0.02%) |
Apr 26, 2024 | 50.05 | 50.10 | 50.05 | 50.10 | 401 | +0.01(+0.02%) |
Apr 25, 2024 | 50.06 | 50.09 | 50.06 | 50.09 | 1,427 | +0.01(+0.02%) |
Apr 24, 2024 | 50.07 | 50.08 | 50.05 | 50.08 | 1,839 | -0.02(-0.04%) |
Apr 23, 2024 | 50.10 | 50.11 | 50.09 | 50.10 | 21,833 | +0.03(+0.06%) |
Apr 22, 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 145 | +0.00(+0.00%) |
Apr 19, 2024 | 50.05 | 50.07 | 50.05 | 50.07 | 146 | +0.05(+0.10%) |
Apr 18, 2024 | 49.99 | 50.04 | 49.99 | 50.02 | 696 | -0.02(-0.04%) |
Apr 17, 2024 | 50.02 | 50.04 | 50.02 | 50.04 | 182 | +0.03(+0.06%) |
Apr 16, 2024 | 49.99 | 50.01 | 49.98 | 50.01 | 1,162 | -0.01(-0.02%) |
Apr 15, 2024 | 50.02 | 50.02 | 49.99 | 50.02 | 868 | +0.01(+0.03%) |
Apr 12, 2024 | 49.99 | 50.02 | 49.99 | 50.00 | 468 | +0.01(+0.02%) |
Apr 11, 2024 | 49.97 | 49.99 | 49.97 | 49.99 | 383 | +0.03(+0.05%) |
Apr 10, 2024 | 49.99 | 49.99 | 49.95 | 49.97 | 1,175 | -0.05(-0.09%) |
Apr 09, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 128 | +0.02(+0.03%) |
Apr 08, 2024 | 49.99 | 50.00 | 49.93 | 50.00 | 571 | +0.05(+0.11%) |
Apr 05, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 181 | -0.03(-0.06%) |
Apr 04, 2024 | 49.97 | 49.97 | 49.93 | 49.97 | 497 | +0.01(+0.03%) |
Apr 03, 2024 | 49.92 | 49.96 | 49.92 | 49.96 | 1,336 | +0.04(+0.09%) |
Apr 02, 2024 | 49.95 | 49.97 | 49.91 | 49.92 | 4,739 | -0.01(-0.03%) |
Apr 01, 2024 | 49.90 | 49.93 | 49.90 | 49.93 | 768 | +0.03(+0.06%) |
Mar 28, 2024 | 49.59 | 49.90 | 49.59 | 49.90 | 3,485 | +0.00(+0.00%) |
Mar 27, 2024 | 49.88 | 49.90 | 49.90 | 581 | +0.03(+0.07%) | |
Mar 26, 2024 | 49.87 | 49.89 | 49.87 | 49.87 | 520 | -0.02(-0.05%) |
Mar 25, 2024 | 49.87 | 49.90 | 49.87 | 49.89 | 1,359 | +0.04(+0.08%) |
Mar 22, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 308 | +0.03(+0.06%) |
Mar 21, 2024 | 49.86 | 49.86 | 49.82 | 49.82 | 21,698 | -0.03(-0.07%) |
Mar 20, 2024 | 49.81 | 49.87 | 49.80 | 49.85 | 1,193 | +0.02(+0.04%) |
Mar 19, 2024 | 49.85 | 49.85 | 49.83 | 49.83 | 1,064 | +0.03(+0.05%) |
Mar 18, 2024 | 49.83 | 49.83 | 49.81 | 49.81 | 230 | +0.01(+0.02%) |
Mar 15, 2024 | 49.81 | 49.81 | 49.80 | 49.80 | 811 | +0.02(+0.04%) |
Mar 14, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 1 | +0.00(+0.00%) |
Mar 13, 2024 | 49.80 | 49.80 | 49.77 | 49.78 | 1,216 | +0.00(+0.00%) |
Mar 12, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 94 | +0.01(+0.01%) |
Mar 11, 2024 | 49.80 | 49.80 | 49.77 | 49.77 | 6,443 | +0.00(+0.01%) |
Mar 08, 2024 | 49.77 | 49.77 | 49.72 | 49.77 | 486 | +0.02(+0.04%) |
Mar 07, 2024 | 49.73 | 49.75 | 49.73 | 49.75 | 1,229 | +0.02(+0.04%) |
Mar 06, 2024 | 49.71 | 49.73 | 49.70 | 49.73 | 40,939 | +0.02(+0.05%) |
Mar 05, 2024 | 49.71 | 49.71 | 49.70 | 49.70 | 4,228 | +0.01(+0.03%) |
Mar 04, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 15 | -0.03(-0.06%) |
Mar 01, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 269 | +0.01(+0.02%) |
Feb 29, 2024 | 49.64 | 49.72 | 49.64 | 49.71 | 3,221 | +0.06(+0.13%) |
Feb 28, 2024 | 49.65 | 49.66 | 49.64 | 49.64 | 257 | -0.02(-0.04%) |
Feb 27, 2024 | 49.63 | 49.66 | 49.63 | 49.66 | 113 | +0.00(+0.00%) |
Feb 26, 2024 | 49.69 | 49.69 | 49.66 | 49.66 | 203 | -0.02(-0.05%) |
Feb 23, 2024 | 49.90 | 49.90 | 49.67 | 49.69 | 2,966 | +0.05(+0.11%) |
Feb 22, 2024 | 49.65 | 49.66 | 49.61 | 49.63 | 1,110 | +0.01(+0.02%) |
Feb 21, 2024 | 49.61 | 49.67 | 49.56 | 49.62 | 17,151 | -0.04(-0.08%) |
Feb 20, 2024 | 49.66 | 49.67 | 49.66 | 49.66 | 447 | +0.03(+0.06%) |
Feb 16, 2024 | 49.59 | 49.71 | 49.59 | 49.63 | 2,007 | -0.00(-0.00%) |
Feb 15, 2024 | 49.59 | 49.63 | 49.59 | 49.63 | 1,433 | +0.04(+0.08%) |
Feb 14, 2024 | 49.58 | 49.62 | 49.58 | 49.59 | 883 | +0.04(+0.08%) |
Feb 13, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 218 | -0.06(-0.12%) |
Feb 12, 2024 | 49.60 | 49.61 | 49.58 | 49.61 | 1,752 | +0.04(+0.09%) |
Feb 09, 2024 | 49.57 | 49.58 | 49.53 | 49.57 | 975 | +0.04(+0.07%) |
Feb 08, 2024 | 49.53 | 49.56 | 49.50 | 49.53 | 2,783 | -0.10(-0.21%) |
Feb 07, 2024 | 49.56 | 49.64 | 49.56 | 49.64 | 10,206 | +0.06(+0.12%) |
Feb 06, 2024 | 49.56 | 49.58 | 49.56 | 49.58 | 232,530 | +0.06(+0.13%) |
Feb 05, 2024 | 49.54 | 49.54 | 49.52 | 49.52 | 126 | -0.04(-0.09%) |
Feb 02, 2024 | 49.77 | 49.77 | 49.53 | 49.56 | 3,139 | +0.03(+0.07%) |
Feb 01, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 159 | -0.00(-0.00%) |
Jan 31, 2024 | 49.54 | 49.55 | 49.53 | 49.53 | 1,365 | +0.04(+0.09%) |
Jan 30, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 41 | -0.01(-0.02%) |
Jan 29, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 96 | +0.00(+0.01%) |
Jan 26, 2024 | 49.47 | 49.49 | 49.47 | 49.49 | 409 | +0.02(+0.05%) |
Jan 25, 2024 | 49.48 | 49.48 | 49.46 | 49.46 | 123 | +0.06(+0.12%) |
Jan 24, 2024 | 49.42 | 49.42 | 49.38 | 49.40 | 663 | -0.01(-0.02%) |
Jan 23, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 35 | +0.01(+0.02%) |
Jan 22, 2024 | 49.39 | 49.40 | 49.39 | 49.40 | 432 | +0.01(+0.02%) |
Jan 19, 2024 | 49.42 | 49.42 | 49.39 | 49.39 | 103 | -0.00(-0.00%) |
Jan 18, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 100 | +0.01(+0.02%) |
Jan 17, 2024 | 49.38 | 49.42 | 49.32 | 49.38 | 1,210 | -0.02(-0.04%) |
Jan 16, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 929 | +0.02(+0.04%) |
Jan 12, 2024 | 49.38 | 49.38 | 49.36 | 49.38 | 1,793 | +0.06(+0.12%) |
Jan 11, 2024 | 49.30 | 49.33 | 49.30 | 49.33 | 1,295 | +0.02(+0.04%) |
Jan 10, 2024 | 49.32 | 49.33 | 49.30 | 49.31 | 35,441 | +0.01(+0.02%) |
Jan 09, 2024 | 49.28 | 49.30 | 49.28 | 49.30 | 207 | +0.00(+0.00%) |
Jan 08, 2024 | 49.28 | 49.30 | 49.28 | 49.30 | 1,072 | +0.04(+0.08%) |
Jan 05, 2024 | 49.28 | 49.28 | 49.26 | 49.26 | 102 | +0.02(+0.03%) |
Jan 04, 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 115 | +0.01(+0.03%) |
Jan 03, 2024 | 49.23 | 49.23 | 49.23 | 49.23 | 168 | +0.01(+0.02%) |
Jan 02, 2024 | 49.25 | 49.25 | 49.22 | 49.22 | 102 | -0.02(-0.04%) |
Dec 29, 2023 | 49.24 | 49.24 | 49.24 | 49.24 | 102 | -0.03(-0.06%) |
Dec 28, 2023 | 49.25 | 49.27 | 49.25 | 49.27 | 2,129 | +0.06(+0.13%) |
Dec 27, 2023 | 49.20 | 49.20 | 49.20 | 49.20 | 86 | +0.01(+0.03%) |
Dec 26, 2023 | 49.19 | 49.19 | 49.19 | 49.19 | 188 | +0.02(+0.04%) |
Dec 22, 2023 | 49.16 | 49.17 | 49.16 | 49.17 | 516 | +0.01(+0.02%) |
Dec 21, 2023 | 49.18 | 49.18 | 49.16 | 49.16 | 720 | +0.05(+0.10%) |
Dec 20, 2023 | 49.13 | 49.13 | 49.11 | 49.11 | 325 | +0.01(+0.02%) |
Dec 19, 2023 | 49.14 | 49.14 | 49.10 | 49.10 | 1,107 | +0.04(+0.09%) |
Dec 18, 2023 | 49.06 | 49.06 | 49.06 | 49.06 | 7 | +0.00(+0.00%) |
Dec 15, 2023 | 49.06 | 49.06 | 49.06 | 49.06 | 102 | +0.00(+0.00%) |
Dec 14, 2023 | 48.98 | 49.06 | 48.98 | 49.06 | 329 | +0.03(+0.06%) |
Dec 13, 2023 | 48.98 | 49.03 | 48.98 | 49.03 | 102 | +0.11(+0.22%) |
Dec 12, 2023 | 48.92 | 48.92 | 48.92 | 48.92 | 113 | -0.03(-0.06%) |
Dec 11, 2023 | 48.92 | 48.98 | 48.92 | 48.95 | 2,144 | +0.00(+0.01%) |
Dec 08, 2023 | 48.96 | 48.96 | 48.94 | 48.94 | 103 | -0.01(-0.02%) |
Dec 07, 2023 | 48.98 | 48.98 | 48.93 | 48.95 | 635 | +0.05(+0.11%) |
Dec 06, 2023 | 48.94 | 48.94 | 48.90 | 48.90 | 102 | -0.01(-0.02%) |
Dec 05, 2023 | 48.91 | 48.91 | 48.91 | 48.91 | 102 | +0.02(+0.05%) |
Dec 04, 2023 | 48.89 | 48.89 | 48.89 | 48.89 | 497 | +0.01(+0.02%) |
Dec 01, 2023 | 48.84 | 48.88 | 48.83 | 48.88 | 541 | +0.03(+0.07%) |
Nov 30, 2023 | 49.07 | 49.07 | 48.84 | 48.84 | 11,614 | +0.03(+0.06%) |
Nov 29, 2023 | 48.81 | 48.81 | 48.81 | 48.81 | 0 | +0.04(+0.09%) |
Nov 28, 2023 | 48.78 | 48.78 | 48.77 | 48.77 | 251 | +0.02(+0.04%) |
Nov 27, 2023 | 48.75 | 48.75 | 48.75 | 48.75 | 374 | +0.02(+0.04%) |
Nov 24, 2023 | 48.73 | 48.73 | 48.73 | 48.73 | 426 | +0.01(+0.02%) |
Nov 22, 2023 | 48.73 | 49.16 | 48.72 | 48.72 | 19,816 | +0.01(+0.03%) |
Nov 21, 2023 | 48.69 | 48.71 | 48.69 | 48.71 | 103 | +0.03(+0.07%) |
Nov 20, 2023 | 48.69 | 48.69 | 48.67 | 48.67 | 362 | +0.02(+0.04%) |
Nov 17, 2023 | 48.67 | 48.67 | 48.66 | 48.66 | 207 | -0.01(-0.02%) |
Nov 16, 2023 | 48.67 | 48.68 | 48.66 | 48.66 | 314 | +0.06(+0.12%) |
Nov 15, 2023 | 48.63 | 48.63 | 48.61 | 48.61 | 931 | -0.02(-0.05%) |
Nov 14, 2023 | 48.65 | 48.65 | 48.63 | 48.63 | 103 | +0.04(+0.07%) |
Nov 13, 2023 | 48.59 | 48.60 | 48.59 | 48.60 | 348 | +0.03(+0.07%) |
Nov 10, 2023 | 48.59 | 48.59 | 48.56 | 48.56 | 331 | -0.00(-0.01%) |
Nov 09, 2023 | 48.57 | 48.57 | 48.57 | 48.57 | 0 | +0.01(+0.02%) |
Nov 08, 2023 | 48.56 | 48.56 | 48.56 | 48.56 | 905 | +0.01(+0.03%) |
Nov 07, 2023 | 48.54 | 48.54 | 48.54 | 48.54 | 103 | +0.02(+0.05%) |
Nov 06, 2023 | 48.53 | 48.53 | 48.51 | 48.52 | 755 | -0.02(-0.04%) |
Nov 03, 2023 | 48.54 | 48.56 | 48.54 | 48.54 | 824 | +0.04(+0.08%) |
Nov 02, 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 0 | +0.03(+0.06%) |
Nov 01, 2023 | 48.46 | 48.47 | 48.46 | 48.47 | 103 | +0.03(+0.06%) |
Oct 31, 2023 | 48.44 | 48.44 | 48.44 | 48.44 | 103 | +0.03(+0.06%) |
Oct 30, 2023 | 48.39 | 48.41 | 48.39 | 48.41 | 103 | -0.02(-0.04%) |
Oct 27, 2023 | 48.43 | 48.43 | 48.43 | 48.43 | 0 | -0.01(-0.02%) |
Oct 26, 2023 | 48.44 | 48.44 | 48.44 | 48.44 | 311 | +0.06(+0.12%) |
Oct 25, 2023 | 48.38 | 48.38 | 48.38 | 48.38 | 25 | -0.00(-0.01%) |
Oct 24, 2023 | 48.39 | 48.39 | 48.39 | 48.39 | 103 | +0.03(+0.06%) |
Oct 23, 2023 | 48.38 | 48.39 | 48.33 | 48.36 | 526 | -0.01(-0.03%) |
Oct 20, 2023 | 48.55 | 48.55 | 48.36 | 48.38 | 1,314 | +0.03(+0.06%) |