Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 50.31 | 50.31 | 50.29 | 50.29 | 137 | -0.14(-0.28%) |
May 21, 2024 | 50.34 | 50.42 | 50.34 | 50.42 | 1,702 | +0.11(+0.22%) |
May 20, 2024 | 50.34 | 50.34 | 50.30 | 50.31 | 1,911 | +0.00(+0.01%) |
May 17, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 100 | -0.01(-0.02%) |
May 16, 2024 | 50.35 | 50.35 | 50.32 | 50.32 | 770 | -0.04(-0.09%) |
May 15, 2024 | 50.38 | 50.40 | 50.36 | 50.36 | 6,046 | +0.10(+0.19%) |
May 14, 2024 | 50.26 | 50.27 | 50.26 | 50.27 | 115 | +0.08(+0.17%) |
May 13, 2024 | 50.18 | 50.18 | 50.18 | 50.18 | 28 | -0.06(-0.12%) |
May 10, 2024 | 50.20 | 50.24 | 50.20 | 50.24 | 2,518 | -0.03(-0.07%) |
May 09, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 22 | +0.03(+0.06%) |
May 08, 2024 | 50.24 | 50.24 | 50.24 | 50.24 | 3 | -0.05(-0.09%) |
May 07, 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 76 | +0.00(+0.00%) |
May 06, 2024 | 50.28 | 50.29 | 50.28 | 50.29 | 271 | +0.05(+0.11%) |
May 03, 2024 | 50.29 | 50.29 | 50.23 | 50.23 | 5,542 | +0.09(+0.19%) |
May 02, 2024 | 50.14 | 50.15 | 50.13 | 50.14 | 825 | +0.17(+0.34%) |
May 01, 2024 | 50.03 | 50.15 | 49.97 | 49.97 | 7,321 | -0.25(-0.50%) |
Apr 30, 2024 | 50.27 | 50.27 | 50.22 | 50.22 | 1,406 | -0.20(-0.39%) |
Apr 29, 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 73 | +0.08(+0.16%) |
Apr 26, 2024 | 50.37 | 50.37 | 50.34 | 50.34 | 405 | +0.04(+0.07%) |
Apr 25, 2024 | 50.12 | 50.30 | 50.12 | 50.30 | 5,039 | -0.01(-0.03%) |
Apr 24, 2024 | 50.25 | 50.31 | 50.23 | 50.31 | 400 | -0.04(-0.09%) |
Apr 23, 2024 | 50.33 | 50.39 | 50.33 | 50.36 | 5,978 | +0.11(+0.22%) |
Apr 22, 2024 | 50.19 | 50.29 | 50.19 | 50.25 | 3,266 | +0.14(+0.29%) |
Apr 19, 2024 | 50.13 | 50.13 | 50.11 | 50.11 | 478 | +0.07(+0.14%) |
Apr 18, 2024 | 50.00 | 50.04 | 49.92 | 50.04 | 1,900 | +0.04(+0.08%) |
Apr 17, 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 190 | +0.03(+0.06%) |
Apr 16, 2024 | 50.05 | 50.05 | 49.93 | 49.97 | 4,374 | -0.03(-0.06%) |
Apr 15, 2024 | 50.13 | 50.13 | 49.98 | 50.00 | 9,122 | -0.17(-0.33%) |
Apr 12, 2024 | 50.12 | 50.17 | 50.12 | 50.17 | 2,052 | -0.04(-0.08%) |
Apr 11, 2024 | 50.18 | 50.20 | 50.08 | 50.20 | 3,971 | +0.06(+0.13%) |
Apr 10, 2024 | 50.19 | 50.20 | 50.06 | 50.14 | 8,836 | -0.22(-0.43%) |
Apr 09, 2024 | 50.34 | 50.39 | 50.34 | 50.36 | 1,829 | +0.07(+0.14%) |
Apr 08, 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 30 | +0.07(+0.15%) |
Apr 05, 2024 | 50.22 | 50.25 | 50.19 | 50.21 | 9,015 | +0.01(+0.02%) |
Apr 04, 2024 | 50.23 | 50.23 | 50.16 | 50.20 | 2,040 | -0.06(-0.13%) |
Apr 03, 2024 | 50.28 | 50.28 | 50.26 | 50.26 | 947 | +0.03(+0.07%) |
Apr 02, 2024 | 50.14 | 50.23 | 50.14 | 50.23 | 3,100 | -0.01(-0.02%) |
Apr 01, 2024 | 50.27 | 50.27 | 50.21 | 50.24 | 3,626 | -0.46(-0.91%) |
Mar 28, 2024 | 50.68 | 50.80 | 50.68 | 50.70 | 3,779 | -0.05(-0.10%) |
Mar 27, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 101 | +0.19(+0.38%) |
Mar 26, 2024 | 50.62 | 50.62 | 50.55 | 50.56 | 1,654 | -0.02(-0.04%) |
Mar 25, 2024 | 50.58 | 50.60 | 50.57 | 50.58 | 1,003 | -0.06(-0.13%) |
Mar 22, 2024 | 50.72 | 50.72 | 50.65 | 50.65 | 715 | -0.03(-0.05%) |
Mar 21, 2024 | 50.69 | 50.69 | 50.67 | 50.67 | 2,350 | -0.01(-0.02%) |
Mar 20, 2024 | 50.69 | 50.75 | 50.69 | 50.69 | 5,552 | +0.12(+0.24%) |
Mar 19, 2024 | 50.52 | 50.61 | 50.52 | 50.56 | 8,633 | +0.12(+0.24%) |
Mar 18, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 0 | +0.05(+0.10%) |
Mar 15, 2024 | 50.34 | 50.43 | 50.34 | 50.40 | 1,720 | +0.01(+0.01%) |
Mar 14, 2024 | 50.45 | 50.45 | 50.36 | 50.39 | 3,777 | -0.08(-0.16%) |
Mar 13, 2024 | 50.43 | 50.49 | 50.43 | 50.47 | 490 | +0.03(+0.06%) |
Mar 12, 2024 | 50.42 | 50.47 | 50.37 | 50.44 | 1,905 | +0.04(+0.08%) |
Mar 11, 2024 | 50.38 | 50.40 | 50.36 | 50.40 | 1,465 | +0.02(+0.03%) |
Mar 08, 2024 | 50.42 | 50.51 | 50.36 | 50.38 | 6,040 | +0.01(+0.02%) |
Mar 07, 2024 | 50.40 | 50.40 | 50.37 | 50.37 | 7,439 | +0.03(+0.05%) |
Mar 06, 2024 | 50.39 | 50.39 | 50.34 | 50.34 | 2,510 | +0.08(+0.17%) |
Mar 05, 2024 | 50.31 | 50.39 | 50.25 | 50.26 | 9,647 | -0.04(-0.08%) |
Mar 04, 2024 | 50.30 | 50.35 | 50.28 | 50.30 | 3,464 | +0.00(+0.00%) |