Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 31,996 | +0.00(+0.00%) |
May 21, 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 77,374 | +0.03(+0.06%) |
May 17, 2024 | 50.15 | 0 | +0.00(+0.00%) | |||
May 16, 2024 | 50.15 | 50.15 | 50.14 | 50.15 | 81,708 | +0.00(+0.00%) |
May 15, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 46,185 | +0.02(+0.04%) |
May 14, 2024 | 50.14 | 50.14 | 50.13 | 50.13 | 41,994 | +0.00(+0.00%) |
May 13, 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 61,290 | +0.02(+0.04%) |
May 10, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 112,678 | +0.01(+0.02%) |
May 09, 2024 | 50.11 | 50.11 | 50.10 | 50.10 | 58,573 | +0.00(+0.00%) |
May 08, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 35,977 | +0.01(+0.02%) |
May 07, 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 24,690 | +0.01(+0.02%) |
May 06, 2024 | 50.09 | 50.09 | 50.08 | 50.08 | 60,394 | +0.02(+0.04%) |
May 03, 2024 | 50.06 | 50.07 | 50.06 | 50.06 | 43,633 | +0.00(+0.00%) |
May 02, 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 28,641 | +0.01(+0.02%) |
May 01, 2024 | 50.04 | 50.05 | 50.04 | 50.05 | 24,187 | +0.01(+0.02%) |
Apr 30, 2024 | 50.03 | 50.05 | 50.03 | 50.04 | 45,710 | +0.01(+0.02%) |
Apr 29, 2024 | 50.04 | 50.04 | 50.03 | 50.03 | 47,232 | +0.01(+0.02%) |
Apr 26, 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 55,357 | +0.01(+0.02%) |
Apr 25, 2024 | 50.00 | 50.01 | 50.00 | 50.01 | 130,858 | -0.21(-0.42%) |
Apr 24, 2024 | 50.22 | 50.23 | 50.22 | 50.22 | 46,563 | +0.00(+0.00%) |
Apr 23, 2024 | 50.22 | 50.22 | 50.21 | 50.22 | 29,276 | +0.01(+0.02%) |
Apr 22, 2024 | 50.20 | 50.21 | 50.20 | 50.21 | 47,434 | +0.02(+0.04%) |
Apr 19, 2024 | 50.19 | 50.19 | 50.18 | 50.19 | 34,641 | +0.01(+0.02%) |
Apr 18, 2024 | 50.19 | 50.19 | 50.18 | 50.18 | 16,516 | +0.00(+0.00%) |
Apr 17, 2024 | 50.18 | 50.18 | 50.17 | 50.18 | 40,692 | +0.01(+0.02%) |
Apr 16, 2024 | 50.16 | 50.17 | 50.16 | 50.17 | 22,556 | +0.01(+0.02%) |
Apr 15, 2024 | 50.17 | 50.17 | 50.16 | 50.16 | 52,358 | +0.01(+0.02%) |
Apr 12, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 25,367 | +0.01(+0.02%) |
Apr 11, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 35,629 | +0.01(+0.02%) |
Apr 10, 2024 | 50.13 | 50.13 | 50.12 | 50.13 | 27,179 | +0.01(+0.02%) |
Apr 09, 2024 | 50.13 | 50.13 | 50.12 | 50.12 | 10,387 | +0.00(+0.00%) |
Apr 08, 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 22,945 | +0.02(+0.04%) |
Apr 05, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 38,894 | +0.01(+0.02%) |
Apr 04, 2024 | 50.10 | 50.10 | 50.08 | 50.09 | 103,590 | +0.01(+0.02%) |
Apr 03, 2024 | 50.09 | 50.09 | 50.08 | 50.08 | 23,345 | +0.00(+0.00%) |
Apr 02, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 61,033 | +0.01(+0.02%) |
Apr 01, 2024 | 50.06 | 50.07 | 50.06 | 50.07 | 27,606 | +0.03(+0.06%) |
Mar 28, 2024 | 50.04 | 0 | +0.00(+0.00%) | |||
Mar 27, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 14,021 | +0.01(+0.02%) |
Mar 26, 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 29,965 | +0.00(+0.00%) |
Mar 25, 2024 | 50.03 | 50.03 | 50.01 | 50.03 | 70,804 | -0.15(-0.30%) |
Mar 22, 2024 | 50.19 | 50.19 | 50.18 | 50.18 | 25,535 | +0.00(+0.00%) |
Mar 21, 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 32,071 | +0.00(+0.00%) |
Mar 20, 2024 | 50.17 | 50.18 | 50.17 | 50.18 | 32,195 | +0.00(+0.00%) |
Mar 19, 2024 | 50.17 | 50.18 | 50.16 | 50.18 | 59,779 | +0.02(+0.04%) |
Mar 18, 2024 | 50.17 | 50.17 | 50.16 | 50.16 | 40,647 | +0.01(+0.02%) |
Mar 15, 2024 | 50.15 | 50.15 | 50.14 | 50.15 | 128,972 | +0.01(+0.02%) |
Mar 14, 2024 | 50.14 | 50.14 | 50.13 | 50.14 | 19,828 | +0.02(+0.04%) |
Mar 13, 2024 | 50.13 | 50.13 | 50.12 | 50.12 | 12,547 | -0.01(-0.02%) |
Mar 12, 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 17,754 | +0.01(+0.02%) |
Mar 11, 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 27,733 | +0.02(+0.04%) |
Mar 08, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 65,549 | +0.01(+0.02%) |
Mar 07, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 20,382 | +0.01(+0.02%) |
Mar 06, 2024 | 50.09 | 50.09 | 50.08 | 50.08 | 27,507 | +0.01(+0.02%) |
Mar 05, 2024 | 50.08 | 50.08 | 50.07 | 50.07 | 22,667 | +0.00(+0.00%) |
Mar 04, 2024 | 50.06 | 50.08 | 50.06 | 50.07 | 79,928 | +0.02(+0.04%) |
Mar 01, 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 54,234 | +0.00(+0.00%) |
Feb 29, 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 29,476 | +0.02(+0.04%) |
Feb 28, 2024 | 50.03 | 50.04 | 50.03 | 50.03 | 58,138 | +0.00(+0.00%) |
Feb 27, 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 28,703 | +0.00(+0.00%) |
Feb 26, 2024 | 50.03 | 50.03 | 50.02 | 50.03 | 58,534 | -0.17(-0.34%) |
Feb 23, 2024 | 50.20 | 50.20 | 50.19 | 50.20 | 40,700 | +0.00(+0.00%) |
Feb 22, 2024 | 50.20 | 50.20 | 50.19 | 50.20 | 45,135 | +0.01(+0.02%) |
Feb 21, 2024 | 50.18 | 50.19 | 50.18 | 50.19 | 16,990 | +0.01(+0.02%) |
Feb 20, 2024 | 50.18 | 50.18 | 50.17 | 50.18 | 39,752 | +0.02(+0.04%) |
Feb 16, 2024 | 50.16 | 0 | +0.02(+0.04%) | |||
Feb 15, 2024 | 50.14 | 50.15 | 50.14 | 50.14 | 30,746 | +0.00(+0.00%) |
Feb 14, 2024 | 50.14 | 50.14 | 50.13 | 50.14 | 32,736 | +0.01(+0.02%) |
Feb 13, 2024 | 50.14 | 50.14 | 50.13 | 50.13 | 16,693 | +0.00(+0.00%) |
Feb 12, 2024 | 50.13 | 50.13 | 50.12 | 50.13 | 26,816 | +0.02(+0.04%) |
Feb 09, 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 42,515 | +0.02(+0.04%) |
Feb 08, 2024 | 50.10 | 50.10 | 50.09 | 50.09 | 33,261 | +0.00(+0.00%) |
Feb 07, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 33,167 | +0.00(+0.00%) |
Feb 06, 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 32,666 | +0.02(+0.04%) |
Feb 05, 2024 | 50.08 | 50.08 | 50.07 | 50.07 | 35,584 | +0.01(+0.02%) |
Feb 02, 2024 | 50.05 | 50.06 | 50.05 | 50.06 | 24,953 | +0.01(+0.02%) |
Feb 01, 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 28,220 | +0.01(+0.02%) |
Jan 31, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 31,712 | +0.00(+0.00%) |
Jan 30, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 56,609 | +0.01(+0.02%) |
Jan 29, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 64,880 | +0.02(+0.04%) |
Jan 26, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 101,499 | -0.19(-0.38%) |
Jan 25, 2024 | 50.19 | 50.20 | 50.19 | 50.20 | 58,357 | +0.02(+0.04%) |
Jan 24, 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 44,725 | +0.00(+0.00%) |
Jan 23, 2024 | 50.18 | 50.18 | 50.17 | 50.18 | 36,963 | +0.00(+0.00%) |
Jan 22, 2024 | 50.18 | 50.18 | 50.17 | 50.18 | 20,247 | +0.03(+0.06%) |
Jan 19, 2024 | 50.15 | 50.16 | 50.15 | 50.15 | 11,312 | +0.00(+0.00%) |
Jan 18, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 27,272 | +0.02(+0.04%) |
Jan 17, 2024 | 50.14 | 50.14 | 50.13 | 50.13 | 38,642 | -0.01(-0.02%) |
Jan 16, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 49,052 | +0.01(+0.02%) |
Jan 15, 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 10,754 | +0.02(+0.04%) |
Jan 12, 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 29,623 | +0.01(+0.02%) |
Jan 11, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 27,005 | +0.01(+0.02%) |
Jan 10, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 60,854 | +0.00(+0.00%) |
Jan 09, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 27,897 | +0.01(+0.02%) |
Jan 08, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 48,303 | +0.02(+0.04%) |
Jan 05, 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 30,955 | +0.01(+0.02%) |
Jan 04, 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 90,518 | +0.01(+0.02%) |
Jan 03, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 15,793 | +0.01(+0.02%) |
Jan 02, 2024 | 50.04 | 50.04 | 50.03 | 50.03 | 67,069 | +0.01(+0.02%) |
Dec 29, 2023 | 50.02 | 0 | -0.24(-0.48%) | |||
Dec 28, 2023 | 50.25 | 50.26 | 50.25 | 50.26 | 105,410 | +0.01(+0.02%) |
Dec 27, 2023 | 50.24 | 50.25 | 50.24 | 50.25 | 75,716 | +0.04(+0.08%) |
Dec 22, 2023 | 50.21 | 0 | +0.01(+0.02%) | |||
Dec 21, 2023 | 50.21 | 50.21 | 50.20 | 50.20 | 19,553 | +0.00(+0.00%) |
Dec 20, 2023 | 50.20 | 50.21 | 50.20 | 50.20 | 24,557 | +0.00(+0.00%) |
Dec 19, 2023 | 50.20 | 50.20 | 50.19 | 50.20 | 39,605 | +0.01(+0.02%) |
Dec 18, 2023 | 50.19 | 50.19 | 50.18 | 50.19 | 29,630 | +0.02(+0.04%) |
Dec 15, 2023 | 50.16 | 50.17 | 50.16 | 50.17 | 36,227 | +0.01(+0.02%) |
Dec 14, 2023 | 50.16 | 50.16 | 50.15 | 50.16 | 42,956 | +0.01(+0.02%) |
Dec 13, 2023 | 50.15 | 50.16 | 50.15 | 50.15 | 15,772 | +0.00(+0.00%) |
Dec 12, 2023 | 50.14 | 50.15 | 50.14 | 50.15 | 59,489 | +0.02(+0.04%) |
Dec 11, 2023 | 50.13 | 50.14 | 50.13 | 50.13 | 86,811 | +0.02(+0.04%) |
Dec 08, 2023 | 50.11 | 50.12 | 50.11 | 50.11 | 17,896 | +0.00(+0.00%) |
Dec 07, 2023 | 50.12 | 50.12 | 50.11 | 50.11 | 30,994 | +0.00(+0.00%) |
Dec 06, 2023 | 50.11 | 50.11 | 50.10 | 50.11 | 31,910 | +0.01(+0.02%) |
Dec 05, 2023 | 50.09 | 50.10 | 50.09 | 50.10 | 24,833 | +0.00(+0.00%) |
Dec 04, 2023 | 50.10 | 50.10 | 50.09 | 50.10 | 47,770 | +0.03(+0.06%) |
Dec 01, 2023 | 50.07 | 50.07 | 50.06 | 50.07 | 39,449 | +0.00(+0.00%) |
Nov 30, 2023 | 50.06 | 50.07 | 50.06 | 50.07 | 20,011 | +0.01(+0.02%) |
Nov 29, 2023 | 50.05 | 50.06 | 50.05 | 50.06 | 14,342 | +0.01(+0.02%) |
Nov 28, 2023 | 50.05 | 50.05 | 50.04 | 50.05 | 22,898 | +0.00(+0.00%) |
Nov 27, 2023 | 50.03 | 50.05 | 50.03 | 50.05 | 46,893 | +0.02(+0.04%) |
Nov 24, 2023 | 50.03 | 50.03 | 50.02 | 50.03 | 29,218 | +0.01(+0.02%) |
Nov 23, 2023 | 50.02 | 50.02 | 50.01 | 50.02 | 33,819 | +0.01(+0.02%) |
Nov 22, 2023 | 50.01 | 50.01 | 50.00 | 50.01 | 43,577 | -0.17(-0.34%) |
Nov 21, 2023 | 50.18 | 50.19 | 50.18 | 50.18 | 26,706 | +0.00(+0.00%) |
Nov 20, 2023 | 50.17 | 50.18 | 50.17 | 50.18 | 28,632 | +0.03(+0.06%) |
Nov 17, 2023 | 50.15 | 50.16 | 50.15 | 50.15 | 11,178 | +0.00(+0.00%) |
Nov 16, 2023 | 50.15 | 50.16 | 50.15 | 50.15 | 18,810 | +0.01(+0.02%) |
Nov 15, 2023 | 50.14 | 50.15 | 50.14 | 50.14 | 33,500 | +0.00(+0.00%) |
Nov 14, 2023 | 50.13 | 50.14 | 50.13 | 50.14 | 23,347 | +0.00(+0.00%) |
Nov 13, 2023 | 50.14 | 50.14 | 50.13 | 50.14 | 13,628 | +0.00(+0.00%) |
Nov 10, 2023 | 50.11 | 50.14 | 50.11 | 50.14 | 48,067 | +0.03(+0.06%) |
Nov 09, 2023 | 50.10 | 50.11 | 50.10 | 50.11 | 30,322 | +0.01(+0.02%) |
Nov 08, 2023 | 50.10 | 50.10 | 50.09 | 50.10 | 61,826 | +0.01(+0.02%) |
Nov 07, 2023 | 50.10 | 50.10 | 50.08 | 50.09 | 11,941 | +0.01(+0.02%) |
Nov 06, 2023 | 50.08 | 50.09 | 50.08 | 50.08 | 54,953 | +0.00(+0.00%) |
Nov 03, 2023 | 50.07 | 50.08 | 50.06 | 50.08 | 85,176 | +0.03(+0.06%) |
Nov 02, 2023 | 50.06 | 50.06 | 50.05 | 50.05 | 14,603 | +0.00(+0.00%) |
Nov 01, 2023 | 50.04 | 50.05 | 50.04 | 50.05 | 187,650 | +0.00(+0.00%) |
Oct 31, 2023 | 50.04 | 50.05 | 50.04 | 50.05 | 16,300 | +0.01(+0.02%) |
Oct 30, 2023 | 50.03 | 50.04 | 50.03 | 50.04 | 21,472 | +0.02(+0.04%) |
Oct 27, 2023 | 50.02 | 50.02 | 50.01 | 50.02 | 22,569 | +0.01(+0.02%) |
Oct 26, 2023 | 50.01 | 50.01 | 50.00 | 50.01 | 57,133 | -0.19(-0.38%) |
Oct 25, 2023 | 50.20 | 50.21 | 50.20 | 50.20 | 55,099 | +0.01(+0.02%) |
Oct 24, 2023 | 50.20 | 50.20 | 50.19 | 50.19 | 34,484 | +0.00(+0.00%) |
Oct 23, 2023 | 50.19 | 50.20 | 50.19 | 50.19 | 40,563 | +0.02(+0.04%) |
Oct 20, 2023 | 50.18 | 50.18 | 50.17 | 50.17 | 8,567 | +0.00(+0.00%) |
Oct 19, 2023 | 50.17 | 50.17 | 50.16 | 50.17 | 12,326 | +0.01(+0.02%) |
Oct 18, 2023 | 50.15 | 50.16 | 50.15 | 50.16 | 14,392 | +0.01(+0.02%) |
Oct 17, 2023 | 50.16 | 50.16 | 50.14 | 50.15 | 33,876 | +0.00(+0.00%) |
Oct 16, 2023 | 50.14 | 50.15 | 50.14 | 50.15 | 55,957 | +0.02(+0.04%) |
Oct 13, 2023 | 50.12 | 50.13 | 50.12 | 50.13 | 13,187 | +0.01(+0.02%) |
Oct 12, 2023 | 50.11 | 50.12 | 50.11 | 50.12 | 31,771 | +0.02(+0.04%) |
Oct 11, 2023 | 50.10 | 50.11 | 50.10 | 50.10 | 17,152 | +0.00(+0.00%) |
Oct 10, 2023 | 50.10 | 50.11 | 50.09 | 50.10 | 37,877 | +0.00(+0.00%) |
Oct 06, 2023 | 50.10 | 0 | +0.03(+0.06%) | |||
Oct 05, 2023 | 50.07 | 50.07 | 50.06 | 50.07 | 33,236 | +0.01(+0.02%) |
Oct 04, 2023 | 50.07 | 50.07 | 50.06 | 50.06 | 23,968 | +0.00(+0.00%) |
Oct 03, 2023 | 50.06 | 50.06 | 50.05 | 50.06 | 32,584 | +0.01(+0.02%) |