Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 49.86 | 49.91 | 49.86 | 49.89 | 122,040 | +0.01(+0.02%) |
May 09, 2024 | 49.83 | 49.88 | 49.83 | 49.88 | 46,030 | +0.05(+0.10%) |
May 08, 2024 | 49.87 | 49.87 | 49.83 | 49.83 | 124,591 | -0.02(-0.04%) |
May 07, 2024 | 49.80 | 49.87 | 49.80 | 49.85 | 68,473 | +0.04(+0.08%) |
May 06, 2024 | 49.83 | 49.86 | 49.81 | 49.81 | 81,395 | +0.01(+0.02%) |
May 03, 2024 | 49.94 | 49.94 | 49.80 | 49.80 | 126,844 | +0.00(+0.00%) |
May 02, 2024 | 49.80 | 49.82 | 49.80 | 49.80 | 92,280 | +0.00(+0.00%) |
May 01, 2024 | 49.77 | 49.82 | 49.77 | 49.80 | 68,140 | +0.01(+0.02%) |
Apr 30, 2024 | 49.85 | 49.85 | 49.79 | 49.79 | 129,367 | +0.00(+0.00%) |
Apr 29, 2024 | 49.78 | 49.82 | 49.78 | 49.79 | 82,619 | +0.01(+0.02%) |
Apr 26, 2024 | 49.78 | 49.81 | 49.76 | 49.78 | 58,117 | +0.02(+0.04%) |
Apr 25, 2024 | 49.76 | 49.78 | 49.74 | 49.76 | 70,945 | +0.01(+0.02%) |
Apr 24, 2024 | 49.78 | 49.78 | 49.73 | 49.75 | 1,294,817 | -0.00(-0.00%) |
Apr 23, 2024 | 49.72 | 49.75 | 49.68 | 49.75 | 97,379 | +0.03(+0.06%) |
Apr 22, 2024 | 49.74 | 49.74 | 49.66 | 49.72 | 137,517 | +0.06(+0.12%) |
Apr 19, 2024 | 49.72 | 49.72 | 49.66 | 49.66 | 148,514 | -0.03(-0.06%) |
Apr 18, 2024 | 49.71 | 49.71 | 49.67 | 49.69 | 108,284 | +0.02(+0.04%) |
Apr 17, 2024 | 49.69 | 49.70 | 49.66 | 49.67 | 109,700 | +0.00(+0.00%) |
Apr 16, 2024 | 49.66 | 49.70 | 49.65 | 49.67 | 76,393 | -0.01(-0.02%) |
Apr 15, 2024 | 49.69 | 49.70 | 49.64 | 49.68 | 75,251 | +0.05(+0.10%) |
Apr 12, 2024 | 49.65 | 49.67 | 49.62 | 49.63 | 241,699 | -0.04(-0.08%) |
Apr 11, 2024 | 49.66 | 49.67 | 49.65 | 49.67 | 112,061 | +0.01(+0.02%) |
Apr 10, 2024 | 49.63 | 49.69 | 49.61 | 49.66 | 147,489 | +0.01(+0.02%) |
Apr 09, 2024 | 49.65 | 49.67 | 49.62 | 49.65 | 397,352 | +0.00(+0.00%) |
Apr 08, 2024 | 49.61 | 49.65 | 49.61 | 49.65 | 92,331 | +0.03(+0.06%) |
Apr 05, 2024 | 49.61 | 49.63 | 49.60 | 49.62 | 57,508 | +0.01(+0.03%) |
Apr 04, 2024 | 49.61 | 49.61 | 49.59 | 49.61 | 51,564 | +0.02(+0.05%) |
Apr 03, 2024 | 49.59 | 49.61 | 49.57 | 49.58 | 42,069 | -0.02(-0.04%) |
Apr 02, 2024 | 49.50 | 49.61 | 49.50 | 49.60 | 102,722 | +0.01(+0.02%) |
Apr 01, 2024 | 49.58 | 49.60 | 49.55 | 49.59 | 161,500 | +0.04(+0.08%) |
Mar 28, 2024 | 49.57 | 49.57 | 49.55 | 49.55 | 136,910 | -0.01(-0.02%) |
Mar 27, 2024 | 49.54 | 49.57 | 49.54 | 49.56 | 80,004 | +0.00(+0.00%) |
Mar 26, 2024 | 49.53 | 49.57 | 49.53 | 49.56 | 98,072 | -0.02(-0.04%) |
Mar 25, 2024 | 49.58 | 49.58 | 49.53 | 49.58 | 99,266 | +0.06(+0.12%) |
Mar 22, 2024 | 49.52 | 49.55 | 49.51 | 49.52 | 156,873 | +0.02(+0.04%) |
Mar 21, 2024 | 49.53 | 49.53 | 49.48 | 49.50 | 64,431 | -0.03(-0.06%) |
Mar 20, 2024 | 49.61 | 49.61 | 49.50 | 49.53 | 102,231 | -0.24(-0.48%) |
Mar 19, 2024 | 49.75 | 49.77 | 49.72 | 49.77 | 75,196 | +0.02(+0.04%) |
Mar 18, 2024 | 49.68 | 49.75 | 49.68 | 49.75 | 99,463 | +0.03(+0.06%) |
Mar 15, 2024 | 49.68 | 49.73 | 49.67 | 49.72 | 98,372 | +0.02(+0.04%) |
Mar 14, 2024 | 49.67 | 49.73 | 49.67 | 49.70 | 250,168 | -0.01(-0.02%) |
Mar 13, 2024 | 49.72 | 49.73 | 49.67 | 49.71 | 69,033 | +0.01(+0.01%) |
Mar 12, 2024 | 49.64 | 49.74 | 49.64 | 49.71 | 45,432 | +0.01(+0.03%) |
Mar 11, 2024 | 49.69 | 49.70 | 49.66 | 49.69 | 48,381 | +0.03(+0.06%) |
Mar 08, 2024 | 49.67 | 49.68 | 49.63 | 49.66 | 108,280 | -0.01(-0.02%) |
Mar 07, 2024 | 49.72 | 49.72 | 49.66 | 49.67 | 65,363 | +0.02(+0.04%) |
Mar 06, 2024 | 49.67 | 49.67 | 49.64 | 49.65 | 72,465 | +0.02(+0.04%) |
Mar 05, 2024 | 49.69 | 49.69 | 49.63 | 49.63 | 53,492 | -0.02(-0.04%) |
Mar 04, 2024 | 49.64 | 49.65 | 49.63 | 49.65 | 186,822 | +0.01(+0.02%) |