Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 50.35 | 50.36 | 50.35 | 50.36 | 4,432,006 | +0.03(+0.06%) |
May 30, 2024 | 50.34 | 50.34 | 50.33 | 50.33 | 3,826,327 | +0.00(+0.00%) |
May 29, 2024 | 50.33 | 50.33 | 50.30 | 50.33 | 5,063,480 | +0.01(+0.02%) |
May 28, 2024 | 50.31 | 50.32 | 50.31 | 50.32 | 4,775,756 | +0.01(+0.02%) |
May 24, 2024 | 50.31 | 50.31 | 50.30 | 50.31 | 4,883,093 | +0.02(+0.03%) |
May 23, 2024 | 50.29 | 50.30 | 50.29 | 50.29 | 3,624,436 | +0.02(+0.04%) |
May 22, 2024 | 50.27 | 50.28 | 50.27 | 50.27 | 2,673,476 | +0.01(+0.02%) |
May 21, 2024 | 50.26 | 50.27 | 50.26 | 50.26 | 2,665,365 | +0.01(+0.02%) |
May 20, 2024 | 50.26 | 50.26 | 50.25 | 50.25 | 3,089,872 | +0.00(+0.00%) |
May 17, 2024 | 50.24 | 50.25 | 50.24 | 50.25 | 2,595,124 | +0.01(+0.02%) |
May 16, 2024 | 50.24 | 50.25 | 50.24 | 50.24 | 6,718,592 | +0.02(+0.04%) |
May 15, 2024 | 50.21 | 50.23 | 50.21 | 50.22 | 3,612,083 | +0.01(+0.02%) |
May 14, 2024 | 50.21 | 50.21 | 50.20 | 50.21 | 2,491,019 | +0.01(+0.02%) |
May 13, 2024 | 50.21 | 50.21 | 50.20 | 50.20 | 2,584,212 | +0.00(+0.00%) |
May 10, 2024 | 50.19 | 50.20 | 50.18 | 50.20 | 2,679,561 | +0.01(+0.02%) |
May 09, 2024 | 50.19 | 50.19 | 50.18 | 50.19 | 3,020,943 | +0.02(+0.04%) |
May 08, 2024 | 50.16 | 50.17 | 50.16 | 50.17 | 3,630,811 | +0.01(+0.02%) |
May 07, 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 4,066,943 | +0.01(+0.02%) |
May 06, 2024 | 50.15 | 50.15 | 50.14 | 50.15 | 3,577,308 | +0.00(+0.00%) |
May 03, 2024 | 50.14 | 50.15 | 50.13 | 50.15 | 2,891,136 | +0.02(+0.04%) |
May 02, 2024 | 50.14 | 50.14 | 50.13 | 50.13 | 4,072,091 | +0.00(+0.00%) |
May 01, 2024 | 50.11 | 50.13 | 50.11 | 50.13 | 5,065,347 | +0.02(+0.04%) |
Apr 30, 2024 | 50.11 | 50.12 | 50.10 | 50.11 | 4,474,778 | +0.02(+0.04%) |
Apr 29, 2024 | 50.10 | 50.10 | 50.09 | 50.09 | 3,391,058 | +0.00(+0.00%) |
Apr 26, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 4,205,615 | +0.01(+0.02%) |
Apr 25, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 5,543,985 | +0.03(+0.06%) |
Apr 24, 2024 | 50.05 | 50.06 | 50.04 | 50.05 | 5,484,356 | +0.00(+0.01%) |
Apr 23, 2024 | 50.04 | 50.05 | 50.04 | 50.05 | 4,368,795 | +0.00(+0.00%) |
Apr 22, 2024 | 50.04 | 50.05 | 50.03 | 50.05 | 3,533,335 | +0.02(+0.04%) |
Apr 19, 2024 | 50.03 | 50.04 | 50.02 | 50.03 | 3,640,101 | +0.01(+0.02%) |
Apr 18, 2024 | 50.02 | 50.03 | 50.02 | 50.02 | 3,439,346 | +0.02(+0.04%) |
Apr 17, 2024 | 50.00 | 50.01 | 50.00 | 50.00 | 3,973,880 | -0.01(-0.02%) |
Apr 16, 2024 | 49.99 | 50.01 | 49.99 | 50.01 | 5,618,983 | +0.02(+0.04%) |
Apr 15, 2024 | 49.98 | 50.00 | 49.98 | 49.99 | 5,925,683 | +0.01(+0.02%) |
Apr 12, 2024 | 49.97 | 49.98 | 49.97 | 49.98 | 5,675,638 | +0.01(+0.02%) |
Apr 11, 2024 | 49.95 | 49.97 | 49.95 | 49.97 | 4,637,657 | +0.03(+0.06%) |
Apr 10, 2024 | 49.93 | 49.94 | 49.93 | 49.94 | 3,552,258 | +0.01(+0.02%) |
Apr 09, 2024 | 49.92 | 49.93 | 49.92 | 49.93 | 6,162,181 | +0.02(+0.04%) |
Apr 08, 2024 | 49.92 | 49.92 | 49.91 | 49.91 | 3,032,991 | +0.01(+0.02%) |
Apr 05, 2024 | 49.90 | 49.91 | 49.90 | 49.90 | 3,641,591 | +0.01(+0.02%) |
Apr 04, 2024 | 49.89 | 49.90 | 49.89 | 49.89 | 2,865,073 | +0.01(+0.02%) |
Apr 03, 2024 | 49.88 | 49.88 | 49.86 | 49.88 | 3,158,167 | +0.02(+0.04%) |
Apr 02, 2024 | 49.87 | 49.87 | 49.86 | 49.86 | 3,325,329 | +0.00(+0.00%) |
Apr 01, 2024 | 49.85 | 49.86 | 49.85 | 49.86 | 4,840,269 | +0.02(+0.04%) |
Mar 28, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 3,964,941 | +0.01(+0.02%) |
Mar 27, 2024 | 49.83 | 49.84 | 49.82 | 49.83 | 5,915,880 | +0.02(+0.04%) |
Mar 26, 2024 | 49.81 | 49.81 | 49.80 | 49.81 | 4,563,027 | +0.01(+0.02%) |
Mar 25, 2024 | 49.79 | 49.81 | 49.79 | 49.80 | 3,058,678 | +0.01(+0.02%) |
Mar 22, 2024 | 49.79 | 49.79 | 49.78 | 49.79 | 4,217,026 | -0.22(-0.44%) |
Mar 21, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 4,276,426 | +0.03(+0.06%) |
Mar 20, 2024 | 49.99 | 49.99 | 49.98 | 49.98 | 2,883,166 | -0.01(-0.02%) |
Mar 19, 2024 | 49.98 | 49.99 | 49.98 | 49.99 | 3,540,929 | +0.02(+0.04%) |
Mar 18, 2024 | 49.97 | 49.98 | 49.96 | 49.97 | 2,998,471 | +0.01(+0.02%) |
Mar 15, 2024 | 49.96 | 49.97 | 49.95 | 49.96 | 3,171,664 | +0.01(+0.02%) |
Mar 14, 2024 | 49.95 | 49.96 | 49.95 | 49.95 | 2,411,027 | +0.02(+0.04%) |
Mar 13, 2024 | 49.94 | 49.94 | 49.93 | 49.93 | 2,416,909 | +0.00(+0.00%) |
Mar 12, 2024 | 49.93 | 49.94 | 49.92 | 49.93 | 3,144,105 | +0.01(+0.02%) |
Mar 11, 2024 | 49.92 | 49.93 | 49.92 | 49.92 | 4,369,705 | +0.01(+0.02%) |
Mar 08, 2024 | 49.91 | 49.92 | 49.91 | 49.91 | 3,018,955 | +0.00(+0.00%) |
Mar 07, 2024 | 49.90 | 49.91 | 49.89 | 49.91 | 3,832,249 | +0.03(+0.06%) |
Mar 06, 2024 | 49.88 | 49.89 | 49.88 | 49.88 | 3,132,391 | +0.00(+0.00%) |
Mar 05, 2024 | 49.88 | 49.88 | 49.87 | 49.88 | 2,635,538 | +0.00(+0.00%) |
Mar 04, 2024 | 49.87 | 49.88 | 49.86 | 49.88 | 3,165,882 | +0.02(+0.04%) |