Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 50.17 | 50.23 | 50.09 | 50.19 | 28,285 | +0.03(+0.06%) |
Jun 17, 2024 | 50.18 | 50.32 | 50.13 | 50.15 | 37,261 | -0.04(-0.08%) |
Jun 14, 2024 | 50.16 | 50.19 | 50.05 | 50.19 | 14,876 | +0.02(+0.04%) |
Jun 13, 2024 | 50.14 | 50.18 | 50.13 | 50.18 | 15,401 | +0.08(+0.17%) |
Jun 12, 2024 | 50.05 | 50.10 | 49.89 | 50.09 | 37,380 | +0.15(+0.30%) |
Jun 11, 2024 | 49.91 | 49.96 | 49.91 | 49.95 | 5,471 | +0.02(+0.05%) |
Jun 10, 2024 | 49.94 | 49.96 | 49.83 | 49.92 | 50,430 | -0.02(-0.03%) |
Jun 07, 2024 | 49.93 | 49.98 | 49.93 | 49.94 | 12,611 | -0.06(-0.13%) |
Jun 06, 2024 | 49.88 | 50.05 | 49.88 | 50.00 | 45,162 | +0.05(+0.11%) |
Jun 05, 2024 | 49.95 | 49.99 | 49.88 | 49.95 | 35,196 | +0.09(+0.19%) |
Jun 04, 2024 | 49.81 | 49.88 | 49.80 | 49.85 | 18,102 | +0.08(+0.16%) |
Jun 03, 2024 | 49.75 | 49.83 | 49.75 | 49.77 | 6,136 | +0.06(+0.12%) |
May 31, 2024 | 49.67 | 49.72 | 49.60 | 49.72 | 8,819 | +0.06(+0.12%) |
May 30, 2024 | 49.64 | 49.66 | 49.64 | 49.66 | 31,522 | -0.00(-0.01%) |
May 29, 2024 | 49.70 | 49.73 | 49.63 | 49.66 | 21,361 | -0.08(-0.17%) |
May 28, 2024 | 49.73 | 49.76 | 49.71 | 49.75 | 14,052 | +0.04(+0.08%) |
May 24, 2024 | 49.73 | 49.76 | 49.68 | 49.71 | 59,967 | -0.01(-0.02%) |
May 23, 2024 | 49.80 | 49.86 | 49.68 | 49.72 | 18,656 | -0.13(-0.27%) |
May 22, 2024 | 49.93 | 49.93 | 49.79 | 49.85 | 15,664 | -0.05(-0.10%) |
May 21, 2024 | 49.91 | 49.94 | 49.85 | 49.90 | 20,234 | -0.05(-0.10%) |
May 20, 2024 | 50.04 | 50.04 | 49.92 | 49.95 | 8,042 | -0.05(-0.10%) |
May 17, 2024 | 50.06 | 50.06 | 49.97 | 50.00 | 30,649 | -0.06(-0.11%) |
May 16, 2024 | 50.10 | 50.10 | 50.06 | 50.06 | 7,668 | -0.04(-0.08%) |
May 15, 2024 | 50.14 | 50.13 | 50.05 | 50.10 | 15,317 | +0.06(+0.12%) |
May 14, 2024 | 50.03 | 50.09 | 50.01 | 50.03 | 15,190 | +0.01(+0.03%) |
May 13, 2024 | 50.03 | 50.07 | 50.01 | 50.02 | 32,177 | -0.01(-0.01%) |
May 10, 2024 | 50.06 | 50.06 | 49.99 | 50.03 | 19,824 | -0.03(-0.05%) |
May 09, 2024 | 50.08 | 50.09 | 50.01 | 50.05 | 10,341 | +0.01(+0.01%) |
May 08, 2024 | 50.06 | 50.06 | 50.04 | 50.05 | 8,063 | -0.00(-0.01%) |
May 07, 2024 | 50.03 | 50.06 | 50.01 | 50.05 | 17,979 | +0.10(+0.21%) |
May 06, 2024 | 49.95 | 49.99 | 49.90 | 49.95 | 5,091 | +0.00(+0.00%) |
May 03, 2024 | 49.91 | 49.95 | 49.91 | 49.95 | 65,011 | +0.10(+0.20%) |
May 02, 2024 | 49.86 | 49.88 | 49.83 | 49.85 | 23,231 | +0.02(+0.04%) |
May 01, 2024 | 49.77 | 49.85 | 49.77 | 49.83 | 13,538 | +0.05(+0.10%) |
Apr 30, 2024 | 49.71 | 49.81 | 49.71 | 49.78 | 49,689 | -0.04(-0.08%) |
Apr 29, 2024 | 49.82 | 49.82 | 49.77 | 49.82 | 20,762 | +0.05(+0.10%) |
Apr 26, 2024 | 49.75 | 49.78 | 49.72 | 49.77 | 50,545 | +0.00(+0.01%) |
Apr 25, 2024 | 49.71 | 49.79 | 49.71 | 49.76 | 12,868 | -0.10(-0.21%) |
Apr 24, 2024 | 49.83 | 49.97 | 49.83 | 49.87 | 9,520 | +0.02(+0.04%) |
Apr 23, 2024 | 49.91 | 49.91 | 49.83 | 49.85 | 22,179 | -0.00(-0.01%) |
Apr 22, 2024 | 49.82 | 49.87 | 49.82 | 49.85 | 5,404 | +0.01(+0.02%) |
Apr 19, 2024 | 49.82 | 49.86 | 49.80 | 49.84 | 13,584 | +0.00(+0.00%) |
Apr 18, 2024 | 49.79 | 49.85 | 49.78 | 49.84 | 24,769 | +0.06(+0.12%) |
Apr 17, 2024 | 49.80 | 49.85 | 49.76 | 49.78 | 8,174 | +0.08(+0.16%) |
Apr 16, 2024 | 49.80 | 50.02 | 49.54 | 49.70 | 50,963 | -0.11(-0.23%) |
Apr 15, 2024 | 49.78 | 49.81 | 49.75 | 49.81 | 39,636 | -0.02(-0.05%) |
Apr 12, 2024 | 49.86 | 49.87 | 49.81 | 49.84 | 6,092 | +0.10(+0.19%) |
Apr 11, 2024 | 49.72 | 49.81 | 49.70 | 49.74 | 17,446 | +0.03(+0.06%) |
Apr 10, 2024 | 49.80 | 49.80 | 49.70 | 49.71 | 26,193 | -0.38(-0.75%) |
Apr 09, 2024 | 49.94 | 50.19 | 49.89 | 50.08 | 16,961 | +0.23(+0.46%) |
Apr 08, 2024 | 49.84 | 49.88 | 49.82 | 49.85 | 12,945 | -0.02(-0.03%) |
Apr 05, 2024 | 49.87 | 49.88 | 49.83 | 49.87 | 5,488 | -0.06(-0.13%) |
Apr 04, 2024 | 49.92 | 49.93 | 49.85 | 49.93 | 18,932 | +0.08(+0.16%) |
Apr 03, 2024 | 49.79 | 49.94 | 49.79 | 49.86 | 28,552 | -0.09(-0.18%) |
Apr 02, 2024 | 50.23 | 50.23 | 49.90 | 49.94 | 15,289 | -0.05(-0.11%) |