Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 50.24 | 50.27 | 50.24 | 50.26 | 2,933,699 | +0.02(+0.04%) |
May 30, 2024 | 50.24 | 50.25 | 50.23 | 50.24 | 3,643,983 | +0.02(+0.04%) |
May 29, 2024 | 50.23 | 50.24 | 50.22 | 50.22 | 2,865,067 | -0.01(-0.02%) |
May 28, 2024 | 50.23 | 50.23 | 50.21 | 50.23 | 3,290,102 | +0.01(+0.02%) |
May 24, 2024 | 50.21 | 50.22 | 50.20 | 50.22 | 4,073,789 | +0.02(+0.04%) |
May 23, 2024 | 50.21 | 50.21 | 50.19 | 50.20 | 2,978,971 | +0.02(+0.04%) |
May 22, 2024 | 50.19 | 50.20 | 50.18 | 50.18 | 3,422,594 | -0.01(-0.02%) |
May 21, 2024 | 50.19 | 50.20 | 50.18 | 50.19 | 2,576,825 | +0.02(+0.04%) |
May 20, 2024 | 50.17 | 50.18 | 50.16 | 50.17 | 3,602,012 | +0.01(+0.02%) |
May 17, 2024 | 50.17 | 50.17 | 50.16 | 50.16 | 3,500,587 | +0.00(+0.00%) |
May 16, 2024 | 50.15 | 50.17 | 50.15 | 50.16 | 4,022,572 | +0.01(+0.02%) |
May 15, 2024 | 50.15 | 50.16 | 50.15 | 50.15 | 3,253,267 | +0.03(+0.06%) |
May 14, 2024 | 50.13 | 50.14 | 50.12 | 50.12 | 2,777,503 | +0.01(+0.02%) |
May 13, 2024 | 50.11 | 50.12 | 50.10 | 50.11 | 3,054,807 | +0.02(+0.04%) |
May 10, 2024 | 50.10 | 50.11 | 50.09 | 50.09 | 3,126,214 | -0.01(-0.02%) |
May 09, 2024 | 50.10 | 50.11 | 50.09 | 50.10 | 3,032,295 | +0.03(+0.06%) |
May 08, 2024 | 50.07 | 50.08 | 50.06 | 50.07 | 4,699,151 | +0.00(+0.00%) |
May 07, 2024 | 50.07 | 50.08 | 50.06 | 50.07 | 3,650,971 | +0.01(+0.02%) |
May 06, 2024 | 50.07 | 50.07 | 50.06 | 50.06 | 4,098,294 | +0.00(+0.00%) |
May 03, 2024 | 50.06 | 50.07 | 50.05 | 50.06 | 3,595,181 | +0.03(+0.06%) |
May 02, 2024 | 50.02 | 50.04 | 50.01 | 50.03 | 5,154,776 | +0.03(+0.06%) |
May 01, 2024 | 49.99 | 50.01 | 49.98 | 50.00 | 6,437,294 | +0.02(+0.03%) |
Apr 30, 2024 | 49.97 | 49.99 | 49.97 | 49.98 | 4,470,593 | +0.00(+0.00%) |
Apr 29, 2024 | 49.97 | 49.98 | 49.96 | 49.98 | 6,264,782 | +0.02(+0.04%) |
Apr 26, 2024 | 49.96 | 49.96 | 49.95 | 49.96 | 3,365,240 | +0.01(+0.02%) |
Apr 25, 2024 | 49.95 | 49.95 | 49.94 | 49.95 | 4,052,029 | +0.02(+0.04%) |
Apr 24, 2024 | 49.94 | 49.94 | 49.92 | 49.93 | 4,262,851 | +0.00(+0.00%) |
Apr 23, 2024 | 49.92 | 49.93 | 49.92 | 49.93 | 3,221,649 | +0.02(+0.04%) |
Apr 22, 2024 | 49.90 | 49.92 | 49.90 | 49.91 | 5,590,061 | +0.02(+0.04%) |
Apr 19, 2024 | 49.89 | 49.90 | 49.89 | 49.89 | 2,974,266 | +0.00(+0.00%) |
Apr 18, 2024 | 49.91 | 49.91 | 49.89 | 49.89 | 3,919,037 | +0.00(+0.00%) |
Apr 17, 2024 | 49.88 | 49.89 | 49.88 | 49.89 | 5,058,113 | +0.02(+0.04%) |
Apr 16, 2024 | 49.87 | 49.88 | 49.86 | 49.87 | 5,982,029 | +0.01(+0.02%) |
Apr 15, 2024 | 49.85 | 49.87 | 49.85 | 49.86 | 5,434,708 | +0.01(+0.02%) |
Apr 12, 2024 | 49.86 | 49.87 | 49.85 | 49.85 | 3,669,811 | +0.01(+0.02%) |
Apr 11, 2024 | 49.82 | 49.85 | 49.82 | 49.84 | 7,191,377 | +0.02(+0.04%) |
Apr 10, 2024 | 49.84 | 49.85 | 49.82 | 49.82 | 4,567,561 | -0.04(-0.08%) |
Apr 09, 2024 | 49.85 | 49.86 | 49.85 | 49.86 | 2,379,185 | +0.02(+0.04%) |
Apr 08, 2024 | 49.85 | 49.85 | 49.84 | 49.84 | 3,275,695 | +0.00(+0.00%) |
Apr 05, 2024 | 49.84 | 49.85 | 49.84 | 49.84 | 5,892,609 | -0.01(-0.02%) |
Apr 04, 2024 | 49.85 | 49.85 | 49.83 | 49.85 | 2,983,835 | +0.03(+0.06%) |
Apr 03, 2024 | 49.81 | 49.83 | 49.80 | 49.82 | 4,275,604 | +0.02(+0.04%) |
Apr 02, 2024 | 49.79 | 49.81 | 49.79 | 49.80 | 5,279,092 | +0.02(+0.04%) |
Apr 01, 2024 | 49.80 | 49.81 | 49.78 | 49.78 | 3,201,047 | +0.00(+0.00%) |
Mar 28, 2024 | 49.78 | 49.79 | 49.79 | 49.78 | 4,063,684 | -0.01(-0.02%) |
Mar 27, 2024 | 49.78 | 49.79 | 49.78 | 49.79 | 3,598,411 | +0.02(+0.04%) |
Mar 26, 2024 | 49.76 | 49.77 | 49.75 | 49.77 | 3,323,970 | +0.02(+0.04%) |
Mar 25, 2024 | 49.75 | 49.77 | 49.75 | 49.75 | 3,724,712 | +0.01(+0.02%) |
Mar 22, 2024 | 49.74 | 49.76 | 49.74 | 49.74 | 2,450,671 | +0.00(+0.00%) |
Mar 21, 2024 | 49.73 | 49.74 | 49.73 | 49.74 | 3,035,381 | +0.03(+0.06%) |
Mar 20, 2024 | 49.70 | 49.72 | 49.69 | 49.71 | 2,791,313 | +0.01(+0.02%) |
Mar 19, 2024 | 49.69 | 49.70 | 49.69 | 49.70 | 2,975,127 | +0.03(+0.06%) |
Mar 18, 2024 | 49.67 | 49.68 | 49.67 | 49.67 | 2,471,361 | +0.01(+0.02%) |
Mar 15, 2024 | 49.66 | 49.67 | 49.66 | 49.66 | 2,106,600 | +0.00(+0.00%) |
Mar 14, 2024 | 49.65 | 49.67 | 49.65 | 49.66 | 2,972,235 | +0.03(+0.06%) |
Mar 13, 2024 | 49.66 | 49.66 | 49.63 | 49.63 | 3,282,473 | -0.01(-0.02%) |
Mar 12, 2024 | 49.65 | 49.66 | 49.63 | 49.64 | 3,529,144 | +0.00(+0.00%) |
Mar 11, 2024 | 49.66 | 49.66 | 49.64 | 49.64 | 3,535,244 | -0.01(-0.02%) |
Mar 08, 2024 | 49.65 | 49.66 | 49.64 | 49.65 | 3,694,621 | +0.02(+0.04%) |
Mar 07, 2024 | 49.63 | 49.63 | 49.62 | 49.63 | 3,539,959 | +0.03(+0.06%) |
Mar 06, 2024 | 49.61 | 49.62 | 49.60 | 49.61 | 3,158,577 | +0.01(+0.02%) |
Mar 05, 2024 | 49.60 | 49.61 | 49.59 | 49.60 | 3,372,764 | +0.02(+0.04%) |
Mar 04, 2024 | 49.59 | 49.60 | 49.58 | 49.58 | 4,992,057 | +0.00(+0.00%) |