Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 50.82 | 50.89 | 50.82 | 50.88 | 13,434 | +0.03(+0.07%) |
May 30, 2024 | 50.80 | 50.86 | 50.79 | 50.85 | 22,369 | +0.07(+0.13%) |
May 29, 2024 | 50.76 | 50.82 | 50.75 | 50.78 | 26,229 | -0.05(-0.09%) |
May 28, 2024 | 50.79 | 50.84 | 50.75 | 50.83 | 27,488 | +0.04(+0.08%) |
May 24, 2024 | 50.87 | 50.87 | 50.73 | 50.79 | 24,063 | +0.03(+0.07%) |
May 23, 2024 | 50.76 | 50.78 | 50.72 | 50.75 | 14,205 | +0.00(+0.00%) |
May 22, 2024 | 50.78 | 50.78 | 50.72 | 50.75 | 24,271 | +0.01(+0.03%) |
May 21, 2024 | 50.82 | 50.82 | 50.74 | 50.74 | 54,947 | -0.01(-0.02%) |
May 20, 2024 | 50.71 | 50.77 | 50.71 | 50.75 | 30,088 | +0.01(+0.02%) |
May 17, 2024 | 50.74 | 50.75 | 50.70 | 50.74 | 25,575 | +0.01(+0.02%) |
May 16, 2024 | 50.74 | 50.74 | 50.68 | 50.73 | 35,373 | +0.00(+0.00%) |
May 15, 2024 | 50.69 | 50.75 | 50.69 | 50.73 | 46,252 | +0.04(+0.08%) |
May 14, 2024 | 50.66 | 50.69 | 50.64 | 50.69 | 16,311 | +0.00(+0.00%) |
May 13, 2024 | 50.65 | 50.69 | 50.64 | 50.69 | 22,667 | +0.06(+0.12%) |
May 10, 2024 | 50.65 | 50.70 | 50.63 | 50.63 | 65,664 | -0.03(-0.06%) |
May 09, 2024 | 50.63 | 50.66 | 50.60 | 50.66 | 49,158 | +0.06(+0.12%) |
May 08, 2024 | 50.62 | 50.64 | 50.59 | 50.60 | 32,316 | -0.01(-0.02%) |
May 07, 2024 | 50.61 | 50.66 | 50.58 | 50.61 | 68,132 | -0.04(-0.08%) |
May 06, 2024 | 50.59 | 50.65 | 50.58 | 50.65 | 26,149 | +0.04(+0.08%) |
May 03, 2024 | 50.62 | 50.63 | 50.58 | 50.61 | 63,935 | +0.02(+0.04%) |
May 02, 2024 | 50.54 | 50.59 | 50.54 | 50.59 | 48,350 | +0.02(+0.04%) |
May 01, 2024 | 50.52 | 50.62 | 50.49 | 50.57 | 27,898 | +0.06(+0.12%) |
Apr 30, 2024 | 50.50 | 50.55 | 50.49 | 50.51 | 39,263 | -0.01(-0.03%) |
Apr 29, 2024 | 50.52 | 50.55 | 50.50 | 50.52 | 21,607 | +0.02(+0.04%) |
Apr 26, 2024 | 50.48 | 50.52 | 50.48 | 50.50 | 21,344 | +0.01(+0.02%) |
Apr 25, 2024 | 50.43 | 50.50 | 50.44 | 50.49 | 51,177 | +0.02(+0.05%) |
Apr 24, 2024 | 50.45 | 50.50 | 50.43 | 50.47 | 22,029 | -0.01(-0.03%) |
Apr 23, 2024 | 50.43 | 50.49 | 50.41 | 50.48 | 27,699 | +0.01(+0.03%) |
Apr 22, 2024 | 50.45 | 50.48 | 50.45 | 50.47 | 14,670 | +0.01(+0.02%) |
Apr 19, 2024 | 50.44 | 50.47 | 50.44 | 50.45 | 57,532 | +0.00(+0.00%) |
Apr 18, 2024 | 50.41 | 50.46 | 50.41 | 50.45 | 41,082 | +0.02(+0.05%) |
Apr 17, 2024 | 50.39 | 50.44 | 50.36 | 50.43 | 51,258 | +0.02(+0.05%) |
Apr 16, 2024 | 50.39 | 50.41 | 50.39 | 50.40 | 23,836 | +0.00(+0.00%) |
Apr 15, 2024 | 50.37 | 50.42 | 50.37 | 50.40 | 203,116 | -0.01(-0.02%) |
Apr 12, 2024 | 50.44 | 50.44 | 50.35 | 50.41 | 26,961 | +0.03(+0.06%) |
Apr 11, 2024 | 50.34 | 50.39 | 50.34 | 50.38 | 12,356 | +0.01(+0.02%) |
Apr 10, 2024 | 50.33 | 50.40 | 50.32 | 50.37 | 45,056 | -0.01(-0.03%) |
Apr 09, 2024 | 50.37 | 50.42 | 50.33 | 50.38 | 27,558 | +0.02(+0.04%) |
Apr 08, 2024 | 50.34 | 50.41 | 50.32 | 50.36 | 32,426 | +0.04(+0.08%) |
Apr 05, 2024 | 50.38 | 50.38 | 50.32 | 50.32 | 55,716 | -0.04(-0.08%) |
Apr 04, 2024 | 50.35 | 50.39 | 50.32 | 50.36 | 65,135 | +0.01(+0.02%) |
Apr 03, 2024 | 50.30 | 50.37 | 50.29 | 50.35 | 33,757 | +0.06(+0.12%) |
Apr 02, 2024 | 50.27 | 50.36 | 50.27 | 50.29 | 112,626 | -0.01(-0.02%) |
Apr 01, 2024 | 50.31 | 50.34 | 50.27 | 50.30 | 91,878 | -0.04(-0.09%) |
Mar 28, 2024 | 50.30 | 50.38 | 50.30 | 50.35 | 86,422 | +0.03(+0.06%) |
Mar 27, 2024 | 50.31 | 50.34 | 50.30 | 50.32 | 36,949 | -0.00(-0.01%) |
Mar 26, 2024 | 50.26 | 50.32 | 50.26 | 50.32 | 42,421 | +0.03(+0.06%) |
Mar 25, 2024 | 50.27 | 50.31 | 50.26 | 50.29 | 30,834 | +0.01(+0.02%) |
Mar 22, 2024 | 50.28 | 50.30 | 50.26 | 50.28 | 34,678 | +0.02(+0.05%) |
Mar 21, 2024 | 50.25 | 50.27 | 50.22 | 50.26 | 35,634 | -0.01(-0.01%) |
Mar 20, 2024 | 50.23 | 50.27 | 50.22 | 50.27 | 60,854 | +0.05(+0.09%) |
Mar 19, 2024 | 50.22 | 50.23 | 50.18 | 50.22 | 17,904 | -0.01(-0.01%) |
Mar 18, 2024 | 50.23 | 50.23 | 50.17 | 50.23 | 35,746 | +0.04(+0.07%) |
Mar 15, 2024 | 50.20 | 50.23 | 50.17 | 50.19 | 19,771 | +0.03(+0.06%) |
Mar 14, 2024 | 50.17 | 50.22 | 50.15 | 50.16 | 85,922 | -0.00(-0.00%) |
Mar 13, 2024 | 50.18 | 50.21 | 50.15 | 50.16 | 21,410 | +0.00(+0.01%) |
Mar 12, 2024 | 50.20 | 50.20 | 50.15 | 50.16 | 37,640 | -0.02(-0.05%) |
Mar 11, 2024 | 50.17 | 50.19 | 50.15 | 50.18 | 46,375 | -0.00(-0.01%) |
Mar 08, 2024 | 50.18 | 50.21 | 50.16 | 50.19 | 25,538 | +0.03(+0.06%) |
Mar 07, 2024 | 50.13 | 50.17 | 50.12 | 50.16 | 377,664 | +0.01(+0.02%) |
Mar 06, 2024 | 50.13 | 50.16 | 50.13 | 50.15 | 77,858 | +0.02(+0.04%) |
Mar 05, 2024 | 50.11 | 50.17 | 50.10 | 50.13 | 144,697 | +0.03(+0.06%) |
Mar 04, 2024 | 50.06 | 50.11 | 50.04 | 50.10 | 275,600 | +0.00(+0.00%) |