Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 1 | -0.04(-0.08%) |
May 21, 2024 | 50.05 | 50.06 | 49.99 | 50.06 | 1,010 | +0.01(+0.01%) |
May 20, 2024 | 50.05 | 50.06 | 50.03 | 50.05 | 2,115 | -0.02(-0.04%) |
May 17, 2024 | 50.07 | 50.08 | 50.01 | 50.07 | 2,000 | -0.01(-0.02%) |
May 16, 2024 | 50.09 | 50.09 | 50.09 | 50.09 | 90 | -0.03(-0.06%) |
May 15, 2024 | 50.09 | 50.12 | 50.05 | 50.12 | 2,241 | +0.07(+0.13%) |
May 14, 2024 | 50.05 | 50.05 | 50.05 | 50.05 | 28 | +0.02(+0.04%) |
May 13, 2024 | 50.06 | 50.06 | 50.00 | 50.03 | 2,426 | -0.02(-0.04%) |
May 10, 2024 | 50.00 | 50.05 | 50.00 | 50.05 | 1,013 | +0.02(+0.03%) |
May 09, 2024 | 50.03 | 50.03 | 50.03 | 50.03 | 0 | +0.01(+0.02%) |
May 08, 2024 | 50.02 | 50.02 | 50.02 | 50.02 | 5 | +0.01(+0.03%) |
May 07, 2024 | 50.04 | 50.04 | 50.01 | 50.01 | 2,143 | +0.04(+0.08%) |
May 06, 2024 | 49.99 | 50.00 | 49.97 | 49.97 | 1,067 | +0.01(+0.02%) |
May 03, 2024 | 49.97 | 50.00 | 49.96 | 49.96 | 1,462 | +0.09(+0.17%) |
May 02, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 3 | +0.05(+0.11%) |
May 01, 2024 | 49.82 | 49.91 | 49.79 | 49.82 | 15,890 | +0.03(+0.06%) |
Apr 30, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 769 | +0.00(+0.01%) |
Apr 29, 2024 | 49.81 | 49.83 | 49.79 | 49.79 | 915 | -0.01(-0.02%) |
Apr 26, 2024 | 49.74 | 49.80 | 49.74 | 49.80 | 1,303 | +0.02(+0.05%) |
Apr 25, 2024 | 49.75 | 49.88 | 49.75 | 49.77 | 14,318 | -0.01(-0.02%) |
Apr 24, 2024 | 49.80 | 49.82 | 49.78 | 49.78 | 14,135 | -0.01(-0.02%) |
Apr 23, 2024 | 49.73 | 49.79 | 49.73 | 49.79 | 136 | +0.02(+0.05%) |
Apr 22, 2024 | 49.76 | 49.77 | 49.76 | 49.77 | 607 | +0.03(+0.07%) |
Apr 19, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 100 | +0.03(+0.06%) |
Apr 18, 2024 | 49.74 | 49.76 | 49.70 | 49.70 | 2,583 | -0.02(-0.04%) |
Apr 17, 2024 | 49.73 | 49.74 | 49.72 | 49.72 | 1,320 | +0.01(+0.03%) |
Apr 16, 2024 | 49.68 | 49.72 | 49.67 | 49.71 | 8,499 | -0.00(-0.01%) |
Apr 15, 2024 | 49.74 | 49.74 | 49.70 | 49.71 | 3,923 | -0.00(-0.01%) |
Apr 12, 2024 | 49.71 | 49.72 | 49.71 | 49.71 | 928 | +0.04(+0.08%) |
Apr 11, 2024 | 49.66 | 49.71 | 49.66 | 49.68 | 201,067 | +0.04(+0.08%) |
Apr 10, 2024 | 49.75 | 49.75 | 49.64 | 49.64 | 5,139 | -0.14(-0.29%) |
Apr 09, 2024 | 49.80 | 49.80 | 49.78 | 49.78 | 292 | +0.01(+0.03%) |
Apr 08, 2024 | 49.95 | 49.95 | 49.76 | 49.77 | 4,063 | +0.02(+0.04%) |
Apr 05, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 1,037 | -0.05(-0.10%) |
Apr 04, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 2 | -0.01(-0.01%) |
Apr 03, 2024 | 49.80 | 49.81 | 49.80 | 49.80 | 20,406 | +0.01(+0.02%) |
Apr 02, 2024 | 49.81 | 49.81 | 49.79 | 49.79 | 180,579 | -0.04(-0.08%) |
Apr 01, 2024 | 49.85 | 49.86 | 49.83 | 49.83 | 1,625 | -0.01(-0.03%) |
Mar 28, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 402 | -0.02(-0.04%) |
Mar 27, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 2 | -0.02(-0.04%) |
Mar 26, 2024 | 49.86 | 49.89 | 49.86 | 49.89 | 160,696 | +0.00(+0.00%) |
Mar 25, 2024 | 49.90 | 49.90 | 49.89 | 49.89 | 1,011 | -0.04(-0.07%) |
Mar 22, 2024 | 49.87 | 49.92 | 49.87 | 49.92 | 200 | +0.03(+0.06%) |
Mar 21, 2024 | 49.89 | 49.89 | 49.89 | 49.89 | 189 | -0.04(-0.08%) |
Mar 20, 2024 | 49.93 | 49.93 | 49.92 | 49.93 | 179,031 | +0.01(+0.01%) |
Mar 19, 2024 | 49.92 | 49.93 | 49.92 | 49.93 | 160,496 | +0.02(+0.03%) |
Mar 18, 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 12 | +0.01(+0.03%) |
Mar 15, 2024 | 49.90 | 49.92 | 49.90 | 49.90 | 2,106 | +0.05(+0.11%) |