Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 49.49 | 49.49 | 49.48 | 49.48 | 26,419 | +0.02(+0.05%) |
May 20, 2024 | 49.48 | 49.48 | 49.46 | 49.46 | 44,089 | -0.01(-0.02%) |
May 17, 2024 | 49.49 | 49.49 | 49.47 | 49.47 | 35,825 | -0.01(-0.01%) |
May 16, 2024 | 49.48 | 49.49 | 49.47 | 49.48 | 87,130 | +0.01(+0.01%) |
May 15, 2024 | 49.48 | 49.48 | 49.47 | 49.47 | 27,170 | +0.02(+0.04%) |
May 14, 2024 | 49.43 | 49.45 | 49.43 | 49.45 | 47,924 | +0.02(+0.04%) |
May 13, 2024 | 49.42 | 49.44 | 49.42 | 49.43 | 8,315 | +0.02(+0.03%) |
May 10, 2024 | 49.44 | 49.44 | 49.41 | 49.41 | 18,724 | -0.01(-0.01%) |
May 09, 2024 | 49.42 | 49.43 | 49.42 | 49.42 | 22,528 | +0.01(+0.02%) |
May 08, 2024 | 49.41 | 49.41 | 49.39 | 49.41 | 92,249 | +0.01(+0.02%) |
May 07, 2024 | 49.41 | 49.41 | 49.40 | 49.40 | 75,138 | +0.02(+0.04%) |
May 06, 2024 | 49.40 | 49.40 | 49.38 | 49.38 | 20,299 | +0.00(+0.00%) |
May 03, 2024 | 49.41 | 49.41 | 49.38 | 49.38 | 23,851 | +0.01(+0.02%) |
May 02, 2024 | 49.33 | 49.37 | 49.33 | 49.37 | 21,637 | +0.05(+0.10%) |
May 01, 2024 | 49.30 | 49.32 | 49.30 | 49.32 | 30,740 | +0.03(+0.05%) |
Apr 30, 2024 | 49.28 | 49.29 | 49.28 | 49.29 | 21,999 | -0.00(-0.01%) |
Apr 29, 2024 | 49.30 | 49.30 | 49.28 | 49.30 | 50,053 | +0.02(+0.03%) |
Apr 26, 2024 | 49.28 | 49.29 | 49.28 | 49.28 | 23,972 | +0.00(+0.00%) |
Apr 25, 2024 | 49.27 | 49.29 | 49.27 | 49.28 | 41,482 | +0.00(+0.01%) |
Apr 24, 2024 | 49.29 | 49.29 | 49.27 | 49.28 | 25,885 | +0.00(+0.01%) |
Apr 23, 2024 | 49.25 | 49.28 | 49.25 | 49.27 | 23,879 | +0.01(+0.02%) |
Apr 22, 2024 | 49.26 | 49.26 | 49.25 | 49.26 | 24,534 | +0.00(+0.01%) |
Apr 19, 2024 | 49.26 | 49.26 | 49.25 | 49.26 | 16,406 | +0.00(+0.01%) |
Apr 18, 2024 | 49.26 | 49.26 | 49.23 | 49.25 | 15,411 | +0.01(+0.02%) |
Apr 17, 2024 | 49.21 | 49.24 | 49.21 | 49.24 | 19,662 | +0.02(+0.04%) |
Apr 16, 2024 | 49.22 | 49.22 | 49.20 | 49.22 | 18,290 | +0.00(+0.01%) |
Apr 15, 2024 | 49.20 | 49.22 | 49.20 | 49.22 | 24,067 | -0.01(-0.03%) |
Apr 12, 2024 | 49.23 | 49.23 | 49.22 | 49.23 | 17,001 | +0.02(+0.04%) |
Apr 11, 2024 | 49.20 | 49.21 | 49.19 | 49.21 | 46,690 | +0.03(+0.06%) |
Apr 10, 2024 | 49.19 | 49.19 | 49.17 | 49.18 | 36,378 | -0.06(-0.13%) |
Apr 09, 2024 | 49.25 | 49.25 | 49.24 | 49.25 | 16,197 | +0.02(+0.03%) |
Apr 08, 2024 | 49.24 | 49.24 | 49.21 | 49.23 | 26,597 | +0.00(+0.00%) |
Apr 05, 2024 | 49.22 | 49.24 | 49.22 | 49.23 | 39,629 | -0.03(-0.06%) |
Apr 04, 2024 | 49.24 | 49.26 | 49.23 | 49.26 | 19,067 | +0.04(+0.09%) |
Apr 03, 2024 | 49.21 | 49.22 | 49.21 | 49.22 | 30,148 | +0.01(+0.01%) |
Apr 02, 2024 | 49.20 | 49.21 | 49.19 | 49.21 | 40,496 | +0.01(+0.03%) |
Apr 01, 2024 | 49.44 | 49.44 | 49.19 | 49.20 | 29,034 | -0.01(-0.02%) |
Mar 28, 2024 | 49.22 | 49.22 | 49.20 | 49.21 | 31,117 | +0.00(+0.00%) |
Mar 27, 2024 | 49.21 | 49.23 | 49.21 | 49.21 | 25,436 | +0.03(+0.06%) |
Mar 26, 2024 | 49.17 | 49.19 | 49.17 | 49.18 | 26,944 | -0.00(-0.00%) |
Mar 25, 2024 | 49.19 | 49.19 | 49.18 | 49.18 | 39,774 | +0.01(+0.02%) |
Mar 22, 2024 | 49.18 | 49.19 | 49.17 | 49.17 | 126,430 | +0.00(+0.00%) |
Mar 21, 2024 | 49.16 | 49.17 | 49.16 | 49.17 | 39,235 | +0.03(+0.06%) |
Mar 20, 2024 | 49.12 | 49.15 | 49.12 | 49.14 | 41,513 | +0.02(+0.05%) |
Mar 19, 2024 | 49.11 | 49.12 | 49.11 | 49.11 | 19,131 | +0.01(+0.03%) |
Mar 18, 2024 | 49.11 | 49.11 | 49.09 | 49.10 | 60,392 | +0.01(+0.02%) |
Mar 15, 2024 | 49.10 | 49.10 | 49.09 | 49.09 | 71,998 | -0.00(-0.01%) |
Mar 14, 2024 | 49.11 | 49.11 | 49.09 | 49.09 | 65,814 | +0.00(+0.01%) |
Mar 13, 2024 | 49.10 | 49.11 | 49.09 | 49.09 | 100,258 | -0.02(-0.04%) |
Mar 12, 2024 | 49.11 | 49.11 | 49.10 | 49.11 | 76,831 | -0.01(-0.02%) |
Mar 11, 2024 | 49.13 | 49.13 | 49.11 | 49.12 | 63,716 | -0.01(-0.02%) |
Mar 08, 2024 | 49.13 | 49.13 | 49.11 | 49.13 | 88,930 | +0.01(+0.02%) |
Mar 07, 2024 | 49.11 | 49.12 | 49.09 | 49.12 | 48,796 | +0.04(+0.08%) |
Mar 06, 2024 | 49.08 | 49.08 | 49.07 | 49.08 | 46,350 | +0.02(+0.04%) |
Mar 05, 2024 | 49.07 | 49.08 | 49.06 | 49.06 | 25,528 | +0.02(+0.04%) |
Mar 04, 2024 | 49.05 | 49.06 | 49.04 | 49.04 | 217,235 | -0.02(-0.04%) |