Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 49.80 | 49.83 | 49.73 | 49.77 | 21,317 | -0.09(-0.17%) |
May 28, 2024 | 49.83 | 49.86 | 49.82 | 49.85 | 14,023 | +0.04(+0.08%) |
May 24, 2024 | 49.83 | 49.86 | 49.78 | 49.81 | 59,842 | -0.01(-0.02%) |
May 23, 2024 | 49.90 | 49.96 | 49.78 | 49.82 | 18,617 | -0.13(-0.27%) |
May 22, 2024 | 50.03 | 50.03 | 49.89 | 49.95 | 15,632 | -0.05(-0.10%) |
May 21, 2024 | 50.01 | 50.04 | 49.95 | 50.01 | 20,192 | -0.05(-0.10%) |
May 20, 2024 | 50.14 | 50.14 | 50.02 | 50.06 | 8,025 | -0.05(-0.10%) |
May 17, 2024 | 50.16 | 50.16 | 50.07 | 50.10 | 30,585 | -0.06(-0.11%) |
May 16, 2024 | 50.20 | 50.20 | 50.16 | 50.16 | 7,652 | -0.04(-0.08%) |
May 15, 2024 | 50.24 | 50.24 | 50.15 | 50.20 | 15,285 | +0.06(+0.12%) |
May 14, 2024 | 50.13 | 50.19 | 50.11 | 50.14 | 15,159 | +0.01(+0.03%) |
May 13, 2024 | 50.13 | 50.17 | 50.11 | 50.13 | 32,109 | -0.00(-0.01%) |
May 10, 2024 | 50.16 | 50.16 | 50.10 | 50.13 | 19,782 | -0.03(-0.05%) |
May 09, 2024 | 50.18 | 50.19 | 50.11 | 50.16 | 10,319 | +0.01(+0.01%) |
May 08, 2024 | 50.16 | 50.17 | 50.14 | 50.15 | 8,046 | -0.00(-0.01%) |
May 07, 2024 | 50.13 | 50.16 | 50.12 | 50.15 | 17,941 | +0.10(+0.21%) |
May 06, 2024 | 50.05 | 50.09 | 50.00 | 50.05 | 5,081 | +0.00(+0.00%) |
May 03, 2024 | 50.01 | 50.05 | 50.01 | 50.05 | 64,875 | +0.10(+0.20%) |
May 02, 2024 | 49.96 | 49.98 | 49.93 | 49.95 | 23,183 | +0.02(+0.04%) |
May 01, 2024 | 49.87 | 49.95 | 49.87 | 49.93 | 13,510 | +0.05(+0.10%) |
Apr 30, 2024 | 49.81 | 49.91 | 49.81 | 49.88 | 49,585 | -0.04(-0.08%) |
Apr 29, 2024 | 49.92 | 49.92 | 49.87 | 49.92 | 20,719 | +0.05(+0.10%) |
Apr 26, 2024 | 49.85 | 49.88 | 49.83 | 49.87 | 50,439 | +0.00(+0.01%) |
Apr 25, 2024 | 49.81 | 49.89 | 49.81 | 49.87 | 12,841 | -0.10(-0.21%) |
Apr 24, 2024 | 49.93 | 50.07 | 49.93 | 49.97 | 9,500 | +0.02(+0.04%) |
Apr 23, 2024 | 50.01 | 50.01 | 49.93 | 49.95 | 22,133 | -0.00(-0.01%) |
Apr 22, 2024 | 49.93 | 49.97 | 49.93 | 49.95 | 5,392 | +0.01(+0.02%) |
Apr 19, 2024 | 49.92 | 49.96 | 49.90 | 49.94 | 13,555 | +0.00(+0.00%) |
Apr 18, 2024 | 49.89 | 49.95 | 49.88 | 49.94 | 24,717 | +0.06(+0.12%) |
Apr 17, 2024 | 49.90 | 49.95 | 49.86 | 49.88 | 8,157 | +0.08(+0.16%) |
Apr 16, 2024 | 49.90 | 50.12 | 49.64 | 49.80 | 50,856 | -0.11(-0.23%) |
Apr 15, 2024 | 49.88 | 49.91 | 49.85 | 49.91 | 39,553 | -0.02(-0.05%) |
Apr 12, 2024 | 49.97 | 49.98 | 49.91 | 49.94 | 6,079 | +0.10(+0.19%) |
Apr 11, 2024 | 49.82 | 49.91 | 49.80 | 49.84 | 17,409 | +0.03(+0.06%) |
Apr 10, 2024 | 49.90 | 49.90 | 49.80 | 49.81 | 26,138 | -0.38(-0.75%) |
Apr 09, 2024 | 50.05 | 50.30 | 50.00 | 50.19 | 16,926 | +0.23(+0.46%) |
Apr 08, 2024 | 49.95 | 49.99 | 49.92 | 49.96 | 12,918 | -0.02(-0.03%) |
Apr 05, 2024 | 49.98 | 49.99 | 49.93 | 49.97 | 5,477 | -0.06(-0.13%) |
Apr 04, 2024 | 50.03 | 50.04 | 49.96 | 50.04 | 18,893 | +0.08(+0.16%) |
Apr 03, 2024 | 49.89 | 50.04 | 49.89 | 49.96 | 28,493 | -0.09(-0.18%) |
Apr 02, 2024 | 50.34 | 50.34 | 50.01 | 50.05 | 15,257 | -0.05(-0.11%) |
Apr 01, 2024 | 50.08 | 50.12 | 50.06 | 50.10 | 11,743 | -0.06(-0.12%) |
Mar 28, 2024 | 50.38 | 50.38 | 50.16 | 50.16 | 7,025 | -0.02(-0.05%) |
Mar 27, 2024 | 50.18 | 50.21 | 50.19 | 26,551 | +0.01(+0.02%) | |
Mar 26, 2024 | 50.10 | 50.20 | 50.10 | 50.18 | 52,908 | -0.09(-0.19%) |
Mar 25, 2024 | 50.15 | 50.28 | 50.15 | 50.27 | 25,104 | -0.02(-0.05%) |
Mar 22, 2024 | 50.28 | 50.33 | 50.25 | 50.30 | 27,602 | +0.09(+0.19%) |
Mar 21, 2024 | 50.21 | 50.24 | 50.19 | 50.20 | 30,735 | -0.06(-0.12%) |
Mar 20, 2024 | 50.25 | 50.28 | 50.20 | 50.26 | 15,005 | -0.06(-0.13%) |
Mar 19, 2024 | 50.28 | 50.35 | 50.28 | 50.33 | 21,230 | +0.03(+0.06%) |
Mar 18, 2024 | 50.25 | 50.46 | 50.23 | 50.30 | 30,065 | +0.02(+0.04%) |
Mar 15, 2024 | 50.25 | 50.30 | 50.22 | 50.28 | 25,670 | +0.00(+0.01%) |
Mar 14, 2024 | 50.54 | 50.54 | 50.25 | 50.27 | 36,736 | -0.07(-0.15%) |
Mar 13, 2024 | 50.52 | 50.64 | 50.32 | 50.35 | 43,715 | +0.03(+0.07%) |
Mar 12, 2024 | 50.36 | 50.37 | 50.31 | 50.31 | 17,363 | -0.05(-0.11%) |
Mar 11, 2024 | 50.51 | 50.51 | 50.34 | 50.37 | 35,048 | +0.04(+0.08%) |
Mar 08, 2024 | 50.35 | 50.36 | 50.26 | 50.33 | 18,703 | -0.07(-0.15%) |
Mar 07, 2024 | 50.40 | 50.50 | 50.35 | 50.40 | 46,436 | +0.10(+0.20%) |
Mar 06, 2024 | 50.30 | 50.35 | 50.29 | 50.30 | 11,784 | -0.05(-0.10%) |
Mar 05, 2024 | 50.29 | 50.35 | 50.29 | 50.35 | 23,962 | +0.10(+0.21%) |
Mar 04, 2024 | 50.22 | 50.37 | 50.22 | 50.24 | 32,850 | -0.03(-0.06%) |