Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 50.52 | 50.54 | 50.43 | 50.46 | 23,728 | -0.06(-0.12%) |
May 15, 2024 | 50.56 | 50.59 | 50.51 | 50.52 | 18,047 | +0.12(+0.24%) |
May 14, 2024 | 50.37 | 50.46 | 50.37 | 50.40 | 25,625 | +0.09(+0.18%) |
May 13, 2024 | 50.39 | 50.41 | 50.31 | 50.31 | 27,535 | -0.03(-0.06%) |
May 10, 2024 | 50.40 | 50.42 | 50.33 | 50.34 | 8,751 | -0.05(-0.10%) |
May 09, 2024 | 50.42 | 50.43 | 50.38 | 50.39 | 12,476 | +0.03(+0.06%) |
May 08, 2024 | 50.38 | 50.45 | 50.34 | 50.36 | 17,628 | +0.03(+0.06%) |
May 07, 2024 | 50.27 | 50.44 | 50.27 | 50.33 | 13,181 | +0.15(+0.30%) |
May 06, 2024 | 50.15 | 50.25 | 50.13 | 50.18 | 22,988 | +0.03(+0.06%) |
May 03, 2024 | 50.10 | 50.20 | 50.07 | 50.15 | 36,807 | +0.17(+0.34%) |
May 02, 2024 | 49.95 | 50.03 | 49.94 | 49.98 | 40,277 | +0.04(+0.08%) |
May 01, 2024 | 49.90 | 49.99 | 49.85 | 49.94 | 24,666 | +0.11(+0.23%) |
Apr 30, 2024 | 49.92 | 49.92 | 49.80 | 49.83 | 28,919 | -0.05(-0.10%) |
Apr 29, 2024 | 49.95 | 49.95 | 49.82 | 49.88 | 21,767 | +0.04(+0.08%) |
Apr 26, 2024 | 49.92 | 49.92 | 49.74 | 49.84 | 19,831 | +0.02(+0.04%) |
Apr 25, 2024 | 49.80 | 49.82 | 49.72 | 49.82 | 34,486 | -0.05(-0.10%) |
Apr 24, 2024 | 49.93 | 49.93 | 49.83 | 49.87 | 17,677 | -0.03(-0.06%) |
Apr 23, 2024 | 49.85 | 49.98 | 49.84 | 49.90 | 190,859 | +0.02(+0.04%) |
Apr 22, 2024 | 49.86 | 49.93 | 49.84 | 49.88 | 34,402 | +0.00(+0.01%) |
Apr 19, 2024 | 49.96 | 49.96 | 49.82 | 49.87 | 17,012 | +0.05(+0.09%) |
Apr 18, 2024 | 49.89 | 49.89 | 49.74 | 49.83 | 20,298 | -0.02(-0.04%) |
Apr 17, 2024 | 49.81 | 49.91 | 49.72 | 49.85 | 41,150 | +0.10(+0.20%) |
Apr 16, 2024 | 49.82 | 49.83 | 49.69 | 49.75 | 34,525 | -0.12(-0.24%) |
Apr 15, 2024 | 49.75 | 49.87 | 49.72 | 49.87 | 17,691 | +0.03(+0.06%) |
Apr 12, 2024 | 49.80 | 49.98 | 49.80 | 49.84 | 19,355 | +0.14(+0.28%) |
Apr 11, 2024 | 49.74 | 49.77 | 49.61 | 49.70 | 23,341 | +0.08(+0.16%) |
Apr 10, 2024 | 49.73 | 49.80 | 49.62 | 49.62 | 54,301 | -0.33(-0.66%) |
Apr 09, 2024 | 50.05 | 50.07 | 49.95 | 49.95 | 17,554 | +0.03(+0.06%) |
Apr 08, 2024 | 50.02 | 50.02 | 49.87 | 49.92 | 22,383 | +0.02(+0.04%) |
Apr 05, 2024 | 49.93 | 50.03 | 49.89 | 49.90 | 19,076 | -0.14(-0.28%) |
Apr 04, 2024 | 50.04 | 50.10 | 49.95 | 50.04 | 15,514 | +0.11(+0.22%) |
Apr 03, 2024 | 49.89 | 50.00 | 49.82 | 49.93 | 40,551 | -0.08(-0.16%) |
Apr 02, 2024 | 50.12 | 50.17 | 50.01 | 50.01 | 148,506 | -0.11(-0.22%) |
Apr 01, 2024 | 50.48 | 50.48 | 50.12 | 50.12 | 97,307 | -0.16(-0.32%) |
Mar 28, 2024 | 50.23 | 50.29 | 50.29 | 50.27 | 21,743 | -0.04(-0.08%) |
Mar 27, 2024 | 50.38 | 50.42 | 50.31 | 50.31 | 22,708 | -0.09(-0.18%) |
Mar 26, 2024 | 50.45 | 50.45 | 50.34 | 50.40 | 58,949 | +0.03(+0.06%) |
Mar 25, 2024 | 50.54 | 50.54 | 50.36 | 50.37 | 26,389 | -0.06(-0.12%) |
Mar 22, 2024 | 50.50 | 50.53 | 50.36 | 50.43 | 39,926 | +0.04(+0.08%) |
Mar 21, 2024 | 50.58 | 50.58 | 50.34 | 50.39 | 33,238 | -0.07(-0.15%) |
Mar 20, 2024 | 50.46 | 50.51 | 50.42 | 50.47 | 281,513 | +0.01(+0.01%) |
Mar 19, 2024 | 50.46 | 50.53 | 50.45 | 50.46 | 21,437 | +0.02(+0.04%) |
Mar 18, 2024 | 50.39 | 50.47 | 50.39 | 50.44 | 16,275 | +0.02(+0.04%) |
Mar 15, 2024 | 50.48 | 50.48 | 50.42 | 50.42 | 23,268 | -0.09(-0.19%) |
Mar 14, 2024 | 50.55 | 50.55 | 50.40 | 50.52 | 42,170 | +0.03(+0.07%) |
Mar 13, 2024 | 50.62 | 50.64 | 50.48 | 50.48 | 29,915 | -0.04(-0.08%) |
Mar 12, 2024 | 50.58 | 50.58 | 50.47 | 50.52 | 35,822 | -0.08(-0.16%) |
Mar 11, 2024 | 50.62 | 50.62 | 50.52 | 50.60 | 12,832 | +0.01(+0.02%) |
Mar 08, 2024 | 50.59 | 50.59 | 50.50 | 50.59 | 15,225 | +0.03(+0.06%) |
Mar 07, 2024 | 50.52 | 50.56 | 50.47 | 50.56 | 21,109 | +0.06(+0.12%) |
Mar 06, 2024 | 50.32 | 50.51 | 50.32 | 50.50 | 27,618 | +0.05(+0.10%) |
Mar 05, 2024 | 50.44 | 50.50 | 50.41 | 50.45 | 35,431 | +0.12(+0.24%) |
Mar 04, 2024 | 50.33 | 50.34 | 50.26 | 50.33 | 29,734 | -0.06(-0.12%) |