Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 49.74 | 49.77 | 49.74 | 49.75 | 103,825 | +0.01(+0.02%) |
May 23, 2024 | 49.74 | 49.79 | 49.71 | 49.74 | 148,533 | +0.00(+0.00%) |
May 22, 2024 | 49.76 | 49.77 | 49.74 | 49.74 | 99,221 | +0.01(+0.02%) |
May 21, 2024 | 49.74 | 49.74 | 49.73 | 49.73 | 46,114 | +0.01(+0.01%) |
May 20, 2024 | 49.75 | 49.75 | 49.71 | 49.73 | 84,304 | +0.02(+0.05%) |
May 17, 2024 | 49.76 | 49.76 | 49.68 | 49.70 | 53,764 | +0.02(+0.04%) |
May 16, 2024 | 49.66 | 49.74 | 49.65 | 49.68 | 85,491 | +0.03(+0.06%) |
May 15, 2024 | 49.67 | 49.70 | 49.65 | 49.65 | 136,160 | -0.03(-0.06%) |
May 14, 2024 | 49.71 | 49.71 | 49.67 | 49.68 | 60,738 | +0.00(+0.00%) |
May 13, 2024 | 49.65 | 49.69 | 49.65 | 49.68 | 98,948 | +0.02(+0.04%) |
May 10, 2024 | 49.63 | 49.68 | 49.63 | 49.66 | 122,603 | +0.01(+0.02%) |
May 09, 2024 | 49.60 | 49.65 | 49.60 | 49.65 | 46,242 | +0.05(+0.10%) |
May 08, 2024 | 49.64 | 49.64 | 49.60 | 49.60 | 125,166 | -0.02(-0.04%) |
May 07, 2024 | 49.57 | 49.64 | 49.57 | 49.62 | 68,789 | +0.04(+0.08%) |
May 06, 2024 | 49.60 | 49.63 | 49.58 | 49.58 | 81,770 | +0.01(+0.02%) |
May 03, 2024 | 49.71 | 49.71 | 49.57 | 49.57 | 127,429 | +0.00(+0.00%) |
May 02, 2024 | 49.57 | 49.59 | 49.57 | 49.57 | 92,706 | +0.00(+0.00%) |
May 01, 2024 | 49.54 | 49.59 | 49.54 | 49.57 | 68,454 | +0.01(+0.02%) |
Apr 30, 2024 | 49.62 | 49.62 | 49.56 | 49.56 | 129,964 | +0.00(+0.00%) |
Apr 29, 2024 | 49.55 | 49.59 | 49.55 | 49.56 | 83,000 | +0.01(+0.02%) |
Apr 26, 2024 | 49.55 | 49.58 | 49.53 | 49.55 | 58,385 | +0.02(+0.04%) |
Apr 25, 2024 | 49.53 | 49.55 | 49.51 | 49.53 | 71,272 | +0.01(+0.02%) |
Apr 24, 2024 | 49.55 | 49.55 | 49.51 | 49.52 | 1,300,797 | -0.00(-0.00%) |
Apr 23, 2024 | 49.49 | 49.52 | 49.45 | 49.52 | 97,829 | +0.03(+0.06%) |
Apr 22, 2024 | 49.51 | 49.51 | 49.43 | 49.49 | 138,152 | +0.06(+0.12%) |
Apr 19, 2024 | 49.49 | 49.49 | 49.43 | 49.43 | 149,200 | -0.03(-0.06%) |
Apr 18, 2024 | 49.48 | 49.48 | 49.44 | 49.46 | 108,785 | +0.02(+0.04%) |
Apr 17, 2024 | 49.46 | 49.47 | 49.43 | 49.44 | 110,206 | +0.00(+0.00%) |
Apr 16, 2024 | 49.43 | 49.47 | 49.42 | 49.44 | 76,746 | -0.01(-0.02%) |
Apr 15, 2024 | 49.46 | 49.47 | 49.41 | 49.45 | 75,599 | +0.05(+0.10%) |
Apr 12, 2024 | 49.42 | 49.44 | 49.39 | 49.40 | 242,815 | -0.04(-0.08%) |
Apr 11, 2024 | 49.43 | 49.45 | 49.42 | 49.44 | 112,579 | +0.01(+0.02%) |
Apr 10, 2024 | 49.40 | 49.46 | 49.38 | 49.43 | 148,171 | +0.01(+0.02%) |
Apr 09, 2024 | 49.42 | 49.44 | 49.39 | 49.42 | 399,187 | +0.00(+0.00%) |
Apr 08, 2024 | 49.38 | 49.42 | 49.38 | 49.42 | 92,757 | +0.03(+0.06%) |
Apr 05, 2024 | 49.38 | 49.40 | 49.37 | 49.39 | 57,773 | +0.01(+0.03%) |
Apr 04, 2024 | 49.38 | 49.38 | 49.36 | 49.38 | 51,802 | +0.02(+0.05%) |
Apr 03, 2024 | 49.36 | 49.38 | 49.34 | 49.35 | 42,263 | -0.02(-0.04%) |
Apr 02, 2024 | 49.27 | 49.38 | 49.27 | 49.37 | 103,196 | +0.01(+0.02%) |
Apr 01, 2024 | 49.35 | 49.37 | 49.32 | 49.36 | 162,246 | +0.04(+0.08%) |
Mar 28, 2024 | 49.34 | 49.34 | 49.32 | 49.32 | 137,542 | -0.01(-0.02%) |
Mar 27, 2024 | 49.31 | 49.34 | 49.31 | 49.33 | 80,374 | +0.00(+0.00%) |
Mar 26, 2024 | 49.30 | 49.34 | 49.30 | 49.33 | 98,525 | -0.02(-0.04%) |
Mar 25, 2024 | 49.35 | 49.35 | 49.30 | 49.35 | 99,725 | +0.06(+0.12%) |
Mar 22, 2024 | 49.29 | 49.32 | 49.28 | 49.29 | 157,598 | +0.02(+0.04%) |
Mar 21, 2024 | 49.30 | 49.30 | 49.25 | 49.27 | 64,729 | -0.03(-0.06%) |
Mar 20, 2024 | 49.38 | 49.38 | 49.27 | 49.30 | 102,703 | -0.24(-0.48%) |
Mar 19, 2024 | 49.52 | 49.54 | 49.49 | 49.54 | 75,544 | +0.02(+0.04%) |
Mar 18, 2024 | 49.45 | 49.52 | 49.45 | 49.52 | 99,923 | +0.03(+0.06%) |
Mar 15, 2024 | 49.45 | 49.50 | 49.44 | 49.49 | 98,826 | +0.02(+0.04%) |
Mar 14, 2024 | 49.44 | 49.50 | 49.44 | 49.47 | 251,324 | -0.01(-0.02%) |
Mar 13, 2024 | 49.49 | 49.50 | 49.44 | 49.48 | 69,352 | +0.01(+0.01%) |
Mar 12, 2024 | 49.41 | 49.51 | 49.41 | 49.48 | 45,642 | +0.01(+0.03%) |
Mar 11, 2024 | 49.46 | 49.47 | 49.43 | 49.46 | 48,605 | +0.03(+0.06%) |
Mar 08, 2024 | 49.44 | 49.45 | 49.40 | 49.43 | 108,781 | -0.01(-0.02%) |
Mar 07, 2024 | 49.49 | 49.49 | 49.43 | 49.44 | 65,665 | +0.02(+0.04%) |
Mar 06, 2024 | 49.44 | 49.44 | 49.41 | 49.42 | 72,799 | +0.02(+0.04%) |
Mar 05, 2024 | 49.46 | 49.46 | 49.40 | 49.40 | 53,739 | -0.02(-0.04%) |
Mar 04, 2024 | 49.41 | 49.42 | 49.40 | 49.42 | 187,685 | +0.01(+0.02%) |