Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 50.87 | 50.87 | 50.86 | 50.86 | 637 | +0.06(+0.13%) |
May 23, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 224 | -0.02(-0.04%) |
May 22, 2024 | 50.81 | 50.83 | 50.81 | 50.81 | 276,378 | +0.00(+0.01%) |
May 21, 2024 | 50.80 | 50.82 | 50.79 | 50.81 | 2,143 | +0.01(+0.02%) |
May 20, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 739 | +0.01(+0.02%) |
May 17, 2024 | 50.81 | 50.81 | 50.79 | 50.79 | 3,157 | +0.03(+0.05%) |
May 16, 2024 | 50.71 | 50.77 | 50.71 | 50.76 | 3,092 | -0.03(-0.05%) |
May 15, 2024 | 50.79 | 50.80 | 50.78 | 50.78 | 2,265 | +0.01(+0.03%) |
May 14, 2024 | 50.77 | 50.78 | 50.77 | 50.77 | 395 | +0.05(+0.10%) |
May 13, 2024 | 50.70 | 50.73 | 50.70 | 50.72 | 2,183 | +0.00(+0.01%) |
May 10, 2024 | 50.71 | 50.72 | 50.71 | 50.72 | 1,142 | +0.01(+0.01%) |
May 09, 2024 | 50.69 | 50.71 | 50.69 | 50.71 | 2,308 | +0.03(+0.06%) |
May 08, 2024 | 50.69 | 50.69 | 50.68 | 50.68 | 3,290 | +0.06(+0.12%) |
May 07, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 242 | +0.07(+0.14%) |
May 06, 2024 | 50.57 | 50.57 | 50.55 | 50.55 | 202,998 | -0.03(-0.06%) |
May 03, 2024 | 50.61 | 50.61 | 50.58 | 50.58 | 809 | +0.06(+0.12%) |
May 02, 2024 | 50.50 | 50.52 | 50.49 | 50.52 | 4,491 | +0.05(+0.10%) |
May 01, 2024 | 50.50 | 50.50 | 50.44 | 50.47 | 18,099 | +0.05(+0.10%) |
Apr 30, 2024 | 50.47 | 50.50 | 50.42 | 50.42 | 24,446 | -0.03(-0.07%) |
Apr 29, 2024 | 50.46 | 50.48 | 50.45 | 50.45 | 7,295 | -0.02(-0.04%) |
Apr 26, 2024 | 50.43 | 50.48 | 50.42 | 50.48 | 27,152 | +0.13(+0.25%) |
Apr 25, 2024 | 50.35 | 50.39 | 50.34 | 50.35 | 1,385 | -0.06(-0.12%) |
Apr 24, 2024 | 50.43 | 50.44 | 50.41 | 50.41 | 9,079 | +0.02(+0.04%) |
Apr 23, 2024 | 50.37 | 50.39 | 50.36 | 50.39 | 10,665 | -0.03(-0.06%) |
Apr 22, 2024 | 50.47 | 50.52 | 50.42 | 50.42 | 13,029 | +0.06(+0.13%) |
Apr 19, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 1,106 | -0.03(-0.07%) |
Apr 18, 2024 | 50.34 | 50.39 | 50.34 | 50.39 | 2,965 | +0.07(+0.14%) |
Apr 17, 2024 | 50.35 | 50.35 | 50.32 | 50.32 | 35,890 | -0.02(-0.04%) |
Apr 16, 2024 | 50.32 | 50.34 | 50.28 | 50.34 | 15,160 | +0.00(+0.00%) |
Apr 15, 2024 | 50.28 | 50.37 | 50.28 | 50.34 | 12,934 | +0.03(+0.07%) |
Apr 12, 2024 | 50.32 | 50.32 | 50.30 | 50.30 | 4,002 | -0.02(-0.05%) |
Apr 11, 2024 | 50.24 | 50.42 | 50.22 | 50.33 | 200,928 | +0.11(+0.22%) |
Apr 10, 2024 | 50.13 | 50.24 | 50.13 | 50.22 | 5,427 | -0.05(-0.10%) |
Apr 09, 2024 | 50.30 | 50.30 | 50.27 | 50.27 | 1,889 | -0.01(-0.02%) |
Apr 08, 2024 | 50.27 | 50.29 | 50.27 | 50.28 | 22,419 | -0.00(-0.01%) |
Apr 05, 2024 | 50.18 | 50.30 | 50.18 | 50.28 | 4,183,748 | +0.04(+0.09%) |
Apr 04, 2024 | 50.32 | 50.35 | 50.23 | 50.24 | 3,085 | -0.04(-0.08%) |
Apr 03, 2024 | 50.28 | 50.28 | 50.26 | 50.28 | 1,735 | +0.01(+0.02%) |
Apr 02, 2024 | 50.33 | 50.33 | 50.25 | 50.27 | 6,055 | +0.03(+0.06%) |
Apr 01, 2024 | 50.20 | 50.24 | 50.20 | 50.24 | 5,743 | -0.02(-0.05%) |
Mar 28, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 157 | +0.07(+0.15%) |
Mar 27, 2024 | 50.18 | 50.19 | 50.18 | 50.19 | 842 | +0.04(+0.08%) |
Mar 26, 2024 | 50.15 | 50.16 | 50.15 | 50.15 | 9,969,853 | -0.01(-0.02%) |
Mar 25, 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 2,038 | +0.02(+0.05%) |
Mar 22, 2024 | 50.23 | 50.23 | 50.13 | 50.14 | 2,708 | -0.04(-0.09%) |
Mar 21, 2024 | 50.18 | 50.20 | 50.18 | 50.18 | 1,386 | +0.08(+0.16%) |
Mar 20, 2024 | 50.05 | 50.10 | 50.05 | 50.10 | 2,442 | +0.04(+0.08%) |
Mar 19, 2024 | 50.03 | 50.06 | 50.03 | 50.06 | 5,986 | -0.03(-0.07%) |
Mar 18, 2024 | 50.11 | 50.11 | 50.09 | 50.10 | 67,189 | +0.10(+0.20%) |
Mar 15, 2024 | 50.00 | 50.00 | 49.99 | 50.00 | 1,324 | +0.02(+0.03%) |
Mar 14, 2024 | 50.00 | 50.00 | 49.98 | 49.98 | 1,921 | -0.02(-0.04%) |
Mar 13, 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 574 | -0.02(-0.04%) |
Mar 12, 2024 | 50.00 | 50.02 | 50.00 | 50.02 | 202,882 | +0.05(+0.10%) |
Mar 11, 2024 | 49.84 | 49.97 | 49.84 | 49.97 | 807 | +0.08(+0.16%) |
Mar 08, 2024 | 49.86 | 49.89 | 49.86 | 49.89 | 1,008 | +0.04(+0.08%) |
Mar 07, 2024 | 49.86 | 49.86 | 49.84 | 49.85 | 10,380 | +0.00(+0.00%) |
Mar 06, 2024 | 49.86 | 49.86 | 49.85 | 49.85 | 601 | +0.05(+0.10%) |
Mar 05, 2024 | 49.78 | 49.84 | 49.78 | 49.80 | 4,693 | +0.01(+0.02%) |
Mar 04, 2024 | 49.78 | 49.79 | 49.78 | 49.79 | 1,113 | -0.01(-0.02%) |
Mar 01, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 297 | +0.01(+0.02%) |
Feb 29, 2024 | 49.78 | 49.80 | 49.78 | 49.79 | 1,900 | +0.02(+0.04%) |
Feb 28, 2024 | 49.79 | 49.79 | 49.77 | 49.77 | 1,313 | -0.01(-0.03%) |
Feb 27, 2024 | 49.80 | 49.80 | 49.78 | 49.79 | 201,106 | -0.05(-0.11%) |
Feb 26, 2024 | 49.84 | 49.85 | 49.84 | 49.84 | 27,533 | +0.02(+0.05%) |
Feb 23, 2024 | 49.83 | 49.83 | 49.82 | 49.82 | 545 | +0.06(+0.13%) |
Feb 22, 2024 | 49.69 | 49.75 | 49.69 | 49.75 | 4,432 | +0.02(+0.04%) |
Feb 21, 2024 | 49.67 | 49.73 | 49.67 | 49.73 | 10,226 | +0.03(+0.05%) |
Feb 20, 2024 | 49.66 | 49.71 | 49.65 | 49.71 | 9,367 | +0.01(+0.03%) |
Feb 16, 2024 | 49.66 | 49.70 | 49.66 | 49.69 | 6,754 | +0.04(+0.08%) |
Feb 15, 2024 | 49.62 | 49.65 | 49.60 | 49.65 | 15,632 | -0.03(-0.06%) |
Feb 14, 2024 | 49.64 | 49.68 | 49.64 | 49.68 | 226,933 | +0.04(+0.08%) |
Feb 13, 2024 | 49.59 | 49.64 | 49.59 | 49.64 | 203,161 | -0.02(-0.04%) |
Feb 12, 2024 | 49.75 | 49.75 | 49.65 | 49.66 | 1,722 | -0.01(-0.03%) |
Feb 09, 2024 | 49.66 | 49.68 | 49.66 | 49.68 | 4,032 | -0.00(-0.01%) |