Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 50.71 | 50.71 | 50.68 | 50.70 | 148,216 | -0.00(-0.01%) |
May 16, 2024 | 50.69 | 50.70 | 50.68 | 50.70 | 203,990 | +0.03(+0.06%) |
May 15, 2024 | 50.70 | 50.70 | 50.66 | 50.67 | 477,000 | +0.00(+0.00%) |
May 14, 2024 | 50.66 | 50.68 | 50.66 | 50.67 | 189,468 | +0.03(+0.06%) |
May 13, 2024 | 50.68 | 50.68 | 50.64 | 50.64 | 266,410 | -0.03(-0.06%) |
May 10, 2024 | 50.70 | 50.70 | 50.64 | 50.67 | 152,356 | +0.01(+0.02%) |
May 09, 2024 | 50.64 | 50.68 | 50.64 | 50.66 | 205,576 | +0.03(+0.06%) |
May 08, 2024 | 50.63 | 50.65 | 50.62 | 50.63 | 487,696 | -0.01(-0.02%) |
May 07, 2024 | 50.62 | 50.65 | 50.62 | 50.64 | 481,406 | +0.02(+0.04%) |
May 06, 2024 | 50.61 | 50.62 | 50.60 | 50.62 | 264,125 | +0.02(+0.03%) |
May 03, 2024 | 50.61 | 50.61 | 50.57 | 50.60 | 218,088 | +0.03(+0.07%) |
May 02, 2024 | 50.59 | 50.59 | 50.57 | 50.57 | 412,371 | -0.02(-0.04%) |
May 01, 2024 | 50.59 | 50.59 | 50.55 | 50.59 | 368,131 | -0.09(-0.19%) |
Apr 30, 2024 | 50.68 | 50.71 | 50.68 | 50.69 | 248,457 | -0.02(-0.03%) |
Apr 29, 2024 | 50.69 | 50.71 | 50.68 | 50.70 | 198,075 | +0.04(+0.08%) |
Apr 26, 2024 | 50.69 | 50.70 | 50.66 | 50.66 | 364,668 | -0.01(-0.02%) |
Apr 25, 2024 | 50.66 | 50.71 | 50.65 | 50.67 | 269,248 | +0.01(+0.02%) |
Apr 24, 2024 | 50.67 | 50.67 | 50.65 | 50.66 | 346,996 | -0.01(-0.02%) |
Apr 23, 2024 | 50.65 | 50.92 | 50.63 | 50.67 | 305,647 | +0.01(+0.02%) |
Apr 22, 2024 | 50.68 | 50.68 | 50.66 | 50.66 | 225,595 | +0.00(+0.01%) |
Apr 19, 2024 | 50.68 | 50.68 | 50.65 | 50.66 | 259,356 | -0.01(-0.01%) |
Apr 18, 2024 | 50.64 | 50.68 | 50.64 | 50.66 | 268,940 | +0.01(+0.02%) |
Apr 17, 2024 | 50.64 | 50.67 | 50.62 | 50.65 | 208,009 | +0.02(+0.04%) |
Apr 16, 2024 | 50.60 | 50.64 | 50.59 | 50.63 | 323,088 | +0.03(+0.06%) |
Apr 15, 2024 | 50.61 | 50.62 | 50.59 | 50.60 | 368,490 | -0.01(-0.02%) |
Apr 12, 2024 | 50.63 | 50.63 | 50.57 | 50.61 | 322,041 | +0.01(+0.02%) |
Apr 11, 2024 | 50.59 | 50.61 | 50.58 | 50.60 | 291,509 | +0.03(+0.06%) |
Apr 10, 2024 | 50.53 | 50.58 | 50.53 | 50.57 | 470,789 | -0.04(-0.08%) |
Apr 09, 2024 | 50.60 | 50.61 | 50.58 | 50.61 | 289,614 | +0.01(+0.02%) |
Apr 08, 2024 | 50.63 | 50.63 | 50.58 | 50.60 | 529,158 | +0.02(+0.05%) |
Apr 05, 2024 | 50.59 | 50.61 | 50.57 | 50.58 | 386,112 | -0.03(-0.06%) |
Apr 04, 2024 | 50.61 | 50.61 | 50.58 | 50.60 | 319,303 | +0.02(+0.05%) |
Apr 03, 2024 | 50.60 | 50.61 | 50.58 | 50.58 | 330,777 | +0.00(+0.00%) |
Apr 02, 2024 | 50.60 | 50.61 | 50.58 | 50.58 | 419,103 | -0.01(-0.02%) |
Apr 01, 2024 | 50.62 | 50.62 | 50.59 | 50.59 | 365,378 | -0.15(-0.30%) |
Mar 28, 2024 | 50.74 | 50.75 | 50.73 | 50.74 | 227,016 | +0.02(+0.04%) |
Mar 27, 2024 | 50.72 | 50.74 | 50.71 | 50.72 | 458,555 | -0.01(-0.02%) |
Mar 26, 2024 | 50.74 | 50.74 | 50.72 | 50.73 | 250,508 | +0.01(+0.02%) |
Mar 25, 2024 | 50.72 | 50.75 | 50.72 | 50.72 | 228,916 | -0.01(-0.02%) |
Mar 22, 2024 | 50.75 | 50.75 | 50.72 | 50.73 | 242,823 | +0.00(+0.00%) |
Mar 21, 2024 | 50.75 | 50.75 | 50.72 | 50.73 | 240,712 | +0.00(+0.00%) |
Mar 20, 2024 | 50.73 | 50.75 | 50.73 | 50.73 | 257,952 | -0.03(-0.06%) |
Mar 19, 2024 | 50.77 | 50.77 | 50.72 | 50.76 | 304,276 | +0.02(+0.04%) |
Mar 18, 2024 | 50.75 | 50.75 | 50.71 | 50.74 | 215,281 | +0.03(+0.06%) |
Mar 15, 2024 | 50.72 | 50.73 | 50.70 | 50.71 | 231,694 | +0.02(+0.04%) |
Mar 14, 2024 | 50.70 | 50.73 | 50.69 | 50.69 | 274,179 | -0.05(-0.10%) |
Mar 13, 2024 | 50.74 | 50.75 | 50.71 | 50.74 | 200,114 | +0.02(+0.03%) |
Mar 12, 2024 | 50.70 | 50.73 | 50.70 | 50.73 | 140,027 | -0.00(-0.01%) |
Mar 11, 2024 | 50.73 | 50.76 | 50.71 | 50.73 | 215,042 | +0.02(+0.04%) |
Mar 08, 2024 | 50.71 | 50.71 | 50.69 | 50.71 | 502,921 | -0.01(-0.02%) |
Mar 07, 2024 | 50.70 | 50.72 | 50.69 | 50.72 | 180,634 | +0.03(+0.06%) |
Mar 06, 2024 | 50.69 | 50.70 | 50.68 | 50.69 | 218,391 | +0.00(+0.00%) |
Mar 05, 2024 | 50.73 | 50.73 | 50.68 | 50.69 | 245,077 | +0.02(+0.04%) |
Mar 04, 2024 | 50.68 | 50.69 | 50.66 | 50.67 | 299,213 | +0.01(+0.02%) |