Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 50.04 | 50.05 | 50.03 | 50.04 | 31,254 | +0.01(+0.02%) |
May 30, 2023 | 50.03 | 50.04 | 50.03 | 50.03 | 16,499 | +0.00(+0.00%) |
May 29, 2023 | 50.02 | 50.03 | 50.02 | 50.03 | 20,290 | +0.01(+0.02%) |
May 26, 2023 | 50.02 | 50.02 | 50.01 | 50.02 | 34,660 | +0.01(+0.02%) |
May 25, 2023 | 50.01 | 50.01 | 50.00 | 50.01 | 70,804 | -0.17(-0.34%) |
May 24, 2023 | 50.18 | 50.18 | 50.17 | 50.18 | 34,023 | +0.01(+0.02%) |
May 23, 2023 | 50.18 | 50.18 | 50.16 | 50.17 | 51,897 | +0.00(+0.00%) |
May 19, 2023 | 50.17 | 0 | +0.03(+0.06%) | |||
May 18, 2023 | 50.13 | 50.14 | 50.13 | 50.14 | 12,417 | +0.01(+0.02%) |
May 17, 2023 | 50.14 | 50.14 | 50.13 | 50.13 | 56,470 | +0.00(+0.00%) |
May 16, 2023 | 50.13 | 50.13 | 50.12 | 50.13 | 46,651 | +0.01(+0.02%) |
May 15, 2023 | 50.13 | 50.13 | 50.11 | 50.12 | 22,933 | +0.00(+0.00%) |
May 12, 2023 | 50.11 | 50.12 | 50.09 | 50.12 | 57,868 | +0.02(+0.04%) |
May 11, 2023 | 50.09 | 50.11 | 50.09 | 50.10 | 28,852 | +0.01(+0.02%) |
May 10, 2023 | 50.10 | 50.10 | 50.08 | 50.09 | 63,848 | +0.00(+0.00%) |
May 09, 2023 | 50.09 | 50.09 | 50.08 | 50.09 | 28,671 | +0.00(+0.00%) |
May 08, 2023 | 50.08 | 50.09 | 50.07 | 50.09 | 21,654 | +0.03(+0.06%) |
May 05, 2023 | 50.07 | 50.07 | 50.06 | 50.06 | 36,665 | +0.00(+0.00%) |
May 04, 2023 | 50.06 | 50.06 | 50.05 | 50.06 | 23,688 | +0.01(+0.02%) |
May 03, 2023 | 50.05 | 50.06 | 50.04 | 50.05 | 10,041 | +0.01(+0.02%) |
May 02, 2023 | 50.04 | 50.05 | 50.04 | 50.04 | 39,485 | +0.01(+0.02%) |
May 01, 2023 | 50.04 | 50.04 | 50.03 | 50.03 | 40,500 | +0.00(+0.00%) |
Apr 28, 2023 | 50.03 | 50.04 | 50.01 | 50.03 | 12,764 | +0.02(+0.04%) |
Apr 27, 2023 | 50.02 | 50.02 | 50.01 | 50.01 | 28,238 | +0.00(+0.00%) |
Apr 26, 2023 | 50.02 | 50.02 | 50.01 | 50.01 | 17,557 | +0.00(+0.00%) |
Apr 25, 2023 | 50.01 | 50.02 | 50.01 | 50.01 | 102,243 | -0.18(-0.36%) |
Apr 24, 2023 | 50.19 | 50.20 | 50.19 | 50.19 | 33,743 | +0.01(+0.02%) |
Apr 21, 2023 | 50.17 | 50.18 | 50.17 | 50.18 | 29,937 | +0.02(+0.04%) |
Apr 20, 2023 | 50.18 | 50.18 | 50.16 | 50.16 | 18,943 | -0.01(-0.02%) |
Apr 19, 2023 | 50.17 | 50.17 | 50.16 | 50.17 | 23,261 | +0.01(+0.02%) |
Apr 18, 2023 | 50.16 | 50.17 | 50.15 | 50.16 | 36,302 | +0.01(+0.02%) |
Apr 17, 2023 | 50.15 | 50.16 | 50.15 | 50.15 | 13,466 | +0.01(+0.02%) |
Apr 14, 2023 | 50.14 | 50.14 | 50.13 | 50.14 | 20,332 | +0.01(+0.02%) |
Apr 13, 2023 | 50.12 | 50.13 | 50.12 | 50.13 | 16,585 | +0.01(+0.02%) |
Apr 12, 2023 | 50.13 | 50.13 | 50.12 | 50.12 | 22,799 | +0.00(+0.00%) |
Apr 11, 2023 | 50.11 | 50.12 | 50.11 | 50.12 | 29,531 | +0.01(+0.02%) |
Apr 10, 2023 | 50.12 | 50.12 | 50.10 | 50.11 | 33,582 | +0.02(+0.04%) |
Apr 06, 2023 | 50.09 | 0 | +0.01(+0.02%) | |||
Apr 05, 2023 | 50.08 | 50.09 | 50.07 | 50.08 | 30,275 | +0.00(+0.00%) |
Apr 04, 2023 | 50.08 | 50.08 | 50.07 | 50.08 | 13,879 | +0.00(+0.00%) |
Apr 03, 2023 | 50.08 | 50.08 | 50.06 | 50.08 | 126,455 | +0.01(+0.02%) |
Mar 31, 2023 | 50.06 | 50.07 | 50.05 | 50.07 | 55,641 | +0.03(+0.06%) |
Mar 30, 2023 | 50.05 | 50.05 | 50.04 | 50.04 | 44,720 | -0.01(-0.02%) |
Mar 29, 2023 | 50.04 | 50.05 | 50.03 | 50.05 | 47,097 | +0.01(+0.02%) |
Mar 28, 2023 | 50.04 | 50.04 | 50.03 | 50.04 | 82,529 | +0.00(+0.00%) |
Mar 27, 2023 | 50.08 | 50.08 | 50.02 | 50.04 | 60,801 | +0.01(+0.02%) |
Mar 24, 2023 | 50.01 | 50.03 | 50.01 | 50.03 | 73,775 | +0.02(+0.04%) |
Mar 23, 2023 | 50.01 | 50.01 | 50.00 | 50.01 | 27,863 | -0.16(-0.32%) |
Mar 22, 2023 | 50.17 | 50.17 | 50.16 | 50.17 | 37,606 | +0.01(+0.02%) |
Mar 21, 2023 | 50.16 | 50.17 | 50.15 | 50.16 | 28,424 | +0.00(+0.00%) |
Mar 20, 2023 | 50.16 | 50.16 | 50.15 | 50.16 | 43,753 | +0.02(+0.04%) |
Mar 17, 2023 | 50.14 | 50.14 | 50.13 | 50.14 | 13,775 | +0.02(+0.04%) |
Mar 16, 2023 | 50.13 | 50.14 | 50.12 | 50.12 | 16,728 | -0.01(-0.02%) |
Mar 15, 2023 | 50.13 | 50.13 | 50.12 | 50.13 | 31,554 | +0.02(+0.04%) |
Mar 14, 2023 | 50.12 | 50.13 | 50.11 | 50.11 | 20,222 | +0.00(+0.00%) |
Mar 13, 2023 | 50.12 | 50.12 | 50.10 | 50.11 | 51,381 | +0.01(+0.02%) |
Mar 10, 2023 | 50.10 | 50.10 | 50.09 | 50.10 | 35,321 | +0.01(+0.02%) |
Mar 09, 2023 | 50.09 | 50.09 | 50.08 | 50.09 | 53,198 | +0.00(+0.00%) |
Mar 08, 2023 | 50.09 | 50.09 | 50.07 | 50.09 | 31,437 | +0.01(+0.02%) |
Mar 07, 2023 | 50.08 | 50.08 | 50.07 | 50.08 | 13,103 | +0.01(+0.02%) |
Mar 06, 2023 | 50.06 | 50.07 | 50.06 | 50.07 | 27,728 | +0.01(+0.02%) |
Mar 03, 2023 | 50.04 | 50.06 | 50.04 | 50.06 | 23,642 | +0.01(+0.02%) |
Mar 02, 2023 | 50.05 | 50.05 | 50.03 | 50.05 | 23,811 | +0.01(+0.02%) |