Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 49.97 | 49.98 | 49.93 | 49.97 | 19,036 | +0.11(+0.23%) |
May 30, 2024 | 49.87 | 49.87 | 49.86 | 49.86 | 531,896 | +0.08(+0.15%) |
May 29, 2024 | 49.79 | 49.81 | 49.76 | 49.79 | 3,316 | -0.04(-0.07%) |
May 28, 2024 | 49.90 | 49.90 | 49.80 | 49.82 | 8,100 | -0.05(-0.11%) |
May 24, 2024 | 49.86 | 49.91 | 49.86 | 49.88 | 5,712 | +0.02(+0.03%) |
May 23, 2024 | 49.86 | 49.87 | 49.85 | 49.86 | 243,866 | -0.07(-0.14%) |
May 22, 2024 | 49.94 | 49.94 | 49.93 | 49.93 | 1,120 | -0.03(-0.06%) |
May 21, 2024 | 49.96 | 49.96 | 49.96 | 49.96 | 832 | +0.02(+0.04%) |
May 20, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 77 | -0.01(-0.02%) |
May 17, 2024 | 49.96 | 49.96 | 49.95 | 49.95 | 1,159 | -0.00(-0.01%) |
May 16, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 40 | -0.06(-0.11%) |
May 15, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 330 | +0.15(+0.30%) |
May 14, 2024 | 49.83 | 49.86 | 49.83 | 49.86 | 1,982 | +0.07(+0.14%) |
May 13, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 154 | -0.01(-0.01%) |
May 10, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 100 | -0.05(-0.11%) |
May 09, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 0 | +0.03(+0.05%) |
May 08, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 9 | -0.03(-0.07%) |
May 07, 2024 | 49.87 | 49.91 | 49.86 | 49.86 | 278 | +0.01(+0.02%) |
May 06, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 0 | +0.02(+0.03%) |
May 03, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 100 | +0.13(+0.27%) |
May 02, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 100 | +0.16(+0.32%) |
May 01, 2024 | 49.54 | 49.54 | 49.54 | 49.54 | 0 | +0.11(+0.23%) |
Apr 30, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 90 | -0.07(-0.15%) |
Apr 29, 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 3 | +0.05(+0.10%) |
Apr 26, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 100 | +0.04(+0.08%) |
Apr 25, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 0 | -0.04(-0.08%) |
Apr 24, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 0 | -0.03(-0.06%) |
Apr 23, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 15 | +0.07(+0.14%) |
Apr 22, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 109 | +0.06(+0.12%) |
Apr 19, 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 100 | +0.03(+0.05%) |
Apr 18, 2024 | 49.36 | 49.36 | 49.33 | 49.33 | 1,924 | -0.04(-0.09%) |
Apr 17, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 165 | +0.08(+0.16%) |
Apr 16, 2024 | 49.34 | 49.34 | 49.30 | 49.30 | 1,513 | -0.08(-0.16%) |
Apr 15, 2024 | 49.37 | 49.38 | 49.37 | 49.38 | 562 | -0.12(-0.24%) |
Apr 12, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 106 | +0.05(+0.10%) |
Apr 11, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 8 | +0.03(+0.06%) |
Apr 10, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 42 | -0.28(-0.56%) |
Apr 09, 2024 | 49.71 | 49.71 | 49.69 | 49.69 | 329 | +0.04(+0.08%) |
Apr 08, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 2 | -0.04(-0.08%) |
Apr 05, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 100 | -0.07(-0.15%) |
Apr 04, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 0 | +0.04(+0.09%) |
Apr 03, 2024 | 49.70 | 49.72 | 49.70 | 49.72 | 5,253 | +0.05(+0.09%) |
Apr 02, 2024 | 49.63 | 49.67 | 49.63 | 49.67 | 261 | -0.01(-0.02%) |
Apr 01, 2024 | 49.69 | 49.69 | 49.68 | 49.68 | 730 | -0.10(-0.21%) |
Mar 28, 2024 | 49.80 | 49.80 | 49.79 | 49.79 | 347 | -0.05(-0.11%) |
Mar 27, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 355 | +0.12(+0.24%) |
Mar 26, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 2 | -0.01(-0.02%) |
Mar 25, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 109 | -0.05(-0.10%) |
Mar 22, 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 100 | +0.06(+0.12%) |
Mar 21, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 0 | +0.02(+0.04%) |
Mar 20, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 11 | +0.09(+0.18%) |
Mar 19, 2024 | 49.63 | 49.63 | 49.61 | 49.61 | 843 | +0.07(+0.14%) |
Mar 18, 2024 | 49.55 | 49.55 | 49.40 | 49.55 | 2,474 | +0.02(+0.03%) |
Mar 15, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 100 | -0.02(-0.04%) |
Mar 14, 2024 | 49.57 | 49.57 | 49.55 | 49.55 | 361 | -0.09(-0.19%) |
Mar 13, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 411 | -0.01(-0.02%) |
Mar 12, 2024 | 49.66 | 49.66 | 49.65 | 49.65 | 405 | -0.05(-0.11%) |
Mar 11, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 61 | -0.03(-0.07%) |
Mar 08, 2024 | 49.79 | 49.79 | 49.74 | 49.74 | 497 | +0.05(+0.10%) |
Mar 07, 2024 | 49.69 | 49.69 | 49.69 | 49.69 | 431 | +0.09(+0.17%) |
Mar 06, 2024 | 49.63 | 49.63 | 49.61 | 49.61 | 8,487 | +0.02(+0.03%) |
Mar 05, 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 1 | +0.07(+0.13%) |
Mar 04, 2024 | 49.54 | 49.54 | 49.52 | 49.52 | 282 | -0.03(-0.07%) |
Mar 01, 2024 | 49.54 | 49.56 | 49.54 | 49.56 | 217 | +0.13(+0.27%) |
Feb 29, 2024 | 49.43 | 49.43 | 49.43 | 49.43 | 304 | +0.01(+0.03%) |
Feb 28, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 0 | +0.03(+0.07%) |
Feb 27, 2024 | 49.41 | 49.41 | 49.38 | 49.38 | 305 | +0.01(+0.03%) |
Feb 26, 2024 | 49.38 | 49.38 | 49.36 | 49.36 | 211 | -0.09(-0.18%) |
Feb 23, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 0 | +0.03(+0.06%) |
Feb 22, 2024 | 49.42 | 49.42 | 49.42 | 49.42 | 0 | -0.03(-0.05%) |
Feb 21, 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 0 | -0.04(-0.08%) |
Feb 20, 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 1 | +0.08(+0.16%) |
Feb 16, 2024 | 49.41 | 49.41 | 49.41 | 49.41 | 102 | -0.09(-0.18%) |
Feb 15, 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 65 | +0.06(+0.12%) |
Feb 14, 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 2 | +0.11(+0.22%) |
Feb 13, 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 3 | -0.22(-0.45%) |
Feb 12, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 203 | +0.05(+0.10%) |
Feb 09, 2024 | 49.52 | 49.52 | 49.51 | 49.51 | 835 | -0.04(-0.08%) |
Feb 08, 2024 | 49.54 | 49.54 | 49.53 | 49.54 | 8,529 | -0.05(-0.10%) |
Feb 07, 2024 | 49.57 | 49.59 | 49.57 | 49.59 | 203 | +0.02(+0.04%) |
Feb 06, 2024 | 49.59 | 49.59 | 49.57 | 49.57 | 127 | +0.09(+0.18%) |
Feb 05, 2024 | 49.53 | 49.53 | 49.48 | 49.48 | 367 | -0.12(-0.24%) |
Feb 02, 2024 | 49.62 | 49.62 | 49.60 | 49.60 | 2,536 | -0.16(-0.32%) |
Feb 01, 2024 | 49.79 | 49.79 | 49.76 | 49.76 | 704 | +0.11(+0.22%) |
Jan 31, 2024 | 49.69 | 49.69 | 49.65 | 49.65 | 133 | +0.09(+0.19%) |
Jan 30, 2024 | 49.57 | 49.57 | 49.50 | 49.56 | 992 | -0.01(-0.03%) |
Jan 29, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 35 | +0.05(+0.10%) |
Jan 26, 2024 | 49.53 | 49.54 | 49.52 | 49.52 | 538 | -0.03(-0.05%) |