Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 50.51 | 50.52 | 50.51 | 50.52 | 1,090 | +0.02(+0.04%) |
May 20, 2024 | 50.49 | 50.50 | 50.48 | 50.49 | 694 | +0.00(+0.01%) |
May 17, 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 100 | +0.01(+0.02%) |
May 16, 2024 | 50.51 | 50.51 | 50.48 | 50.48 | 107 | -0.08(-0.16%) |
May 15, 2024 | 50.53 | 50.56 | 50.52 | 50.56 | 2,610 | +0.12(+0.23%) |
May 14, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 3 | +0.05(+0.10%) |
May 13, 2024 | 50.42 | 50.43 | 50.39 | 50.39 | 1,281 | +0.01(+0.03%) |
May 10, 2024 | 50.39 | 50.39 | 50.38 | 50.38 | 1,678 | -0.05(-0.09%) |
May 09, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 8 | +0.08(+0.15%) |
May 08, 2024 | 50.34 | 50.37 | 50.33 | 50.35 | 701 | -0.01(-0.02%) |
May 07, 2024 | 50.38 | 50.38 | 50.36 | 50.36 | 375 | +0.02(+0.03%) |
May 06, 2024 | 50.36 | 50.36 | 50.34 | 50.34 | 573 | -0.02(-0.05%) |
May 03, 2024 | 50.39 | 50.39 | 50.36 | 50.36 | 317 | +0.13(+0.25%) |
May 02, 2024 | 50.09 | 50.24 | 50.09 | 50.24 | 1,539 | +0.10(+0.19%) |
May 01, 2024 | 50.04 | 50.14 | 50.04 | 50.14 | 2,203 | -0.14(-0.28%) |
Apr 30, 2024 | 50.32 | 50.32 | 50.28 | 50.28 | 546 | -0.08(-0.15%) |
Apr 29, 2024 | 50.37 | 50.39 | 50.34 | 50.36 | 6,996 | +0.05(+0.09%) |
Apr 26, 2024 | 50.33 | 50.33 | 50.31 | 50.31 | 2,034 | +0.01(+0.02%) |
Apr 25, 2024 | 50.26 | 50.30 | 50.26 | 50.30 | 1,197 | -0.03(-0.05%) |
Apr 24, 2024 | 50.32 | 50.33 | 50.31 | 50.33 | 1,078 | -0.03(-0.06%) |
Apr 23, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 1,785 | +0.10(+0.20%) |
Apr 22, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 300 | +0.02(+0.04%) |
Apr 19, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 100 | +0.02(+0.05%) |
Apr 18, 2024 | 50.24 | 50.24 | 50.21 | 50.21 | 667 | -0.04(-0.08%) |
Apr 17, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 67 | +0.08(+0.15%) |
Apr 16, 2024 | 50.19 | 50.19 | 50.17 | 50.17 | 303 | -0.06(-0.13%) |
Apr 15, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 1,039 | -0.06(-0.12%) |
Apr 12, 2024 | 50.31 | 50.32 | 50.30 | 50.30 | 760 | +0.04(+0.08%) |
Apr 11, 2024 | 50.22 | 50.26 | 50.22 | 50.26 | 238 | +0.05(+0.10%) |
Apr 10, 2024 | 50.21 | 50.21 | 50.21 | 50.21 | 622 | -0.26(-0.51%) |
Apr 09, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 200 | +0.05(+0.11%) |
Apr 08, 2024 | 50.39 | 50.41 | 50.39 | 50.41 | 441 | -0.00(-0.01%) |
Apr 05, 2024 | 50.47 | 50.47 | 50.42 | 50.42 | 1,116 | -0.09(-0.18%) |
Apr 04, 2024 | 50.49 | 50.51 | 50.49 | 50.51 | 1,030 | +0.05(+0.09%) |
Apr 03, 2024 | 50.44 | 50.47 | 50.41 | 50.46 | 2,922 | +0.04(+0.08%) |
Apr 02, 2024 | 50.43 | 50.43 | 50.41 | 50.42 | 4,934 | +0.05(+0.09%) |
Apr 01, 2024 | 50.38 | 50.42 | 50.37 | 50.37 | 1,608 | -0.33(-0.66%) |
Mar 28, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 100 | -0.05(-0.09%) |
Mar 27, 2024 | 50.72 | 50.75 | 50.72 | 50.75 | 267 | +0.05(+0.10%) |
Mar 26, 2024 | 50.66 | 50.70 | 50.66 | 50.70 | 206 | -0.01(-0.02%) |
Mar 25, 2024 | 50.71 | 50.73 | 50.71 | 50.71 | 886 | -0.01(-0.01%) |
Mar 22, 2024 | 50.71 | 50.72 | 50.72 | 2,222 | +0.03(+0.05%) | |
Mar 21, 2024 | 50.68 | 50.69 | 50.68 | 50.69 | 714 | +0.01(+0.03%) |
Mar 20, 2024 | 50.65 | 50.68 | 50.65 | 50.68 | 1,134 | +0.10(+0.20%) |
Mar 19, 2024 | 50.54 | 50.60 | 50.54 | 50.57 | 1,203 | +0.06(+0.12%) |
Mar 18, 2024 | 50.51 | 50.52 | 50.51 | 50.52 | 1,946 | -0.01(-0.01%) |
Mar 15, 2024 | 50.52 | 50.52 | 50.52 | 50.52 | 1,198 | -0.01(-0.02%) |
Mar 14, 2024 | 50.54 | 50.54 | 50.52 | 50.53 | 10,183 | -0.07(-0.14%) |
Mar 13, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 20 | +0.01(+0.03%) |
Mar 12, 2024 | 50.58 | 50.59 | 50.58 | 50.59 | 487 | -0.03(-0.06%) |
Mar 11, 2024 | 50.60 | 50.62 | 50.60 | 50.62 | 1,894 | -0.05(-0.11%) |
Mar 08, 2024 | 50.70 | 50.70 | 50.67 | 50.67 | 650 | +0.04(+0.09%) |
Mar 07, 2024 | 50.60 | 50.63 | 50.60 | 50.63 | 5,953 | +0.08(+0.17%) |
Mar 06, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 49 | -0.04(-0.09%) |
Mar 05, 2024 | 50.53 | 50.61 | 50.53 | 50.59 | 2,937 | +0.10(+0.20%) |
Mar 04, 2024 | 50.48 | 50.50 | 50.48 | 50.49 | 704 | +0.01(+0.01%) |