Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 106,283 | +0.02(+0.04%) |
May 30, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 95,354 | +0.01(+0.02%) |
May 29, 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 414,369 | -0.22(-0.44%) |
May 28, 2024 | 50.21 | 50.22 | 50.21 | 50.22 | 178,454 | +0.01(+0.02%) |
May 27, 2024 | 50.21 | 50.21 | 50.20 | 50.21 | 197,634 | +0.01(+0.02%) |
May 24, 2024 | 50.20 | 50.21 | 50.20 | 50.20 | 84,008 | +0.02(+0.04%) |
May 23, 2024 | 50.19 | 50.19 | 50.18 | 50.18 | 88,404 | +0.00(+0.00%) |
May 22, 2024 | 50.17 | 50.18 | 50.17 | 50.18 | 86,702 | +0.01(+0.02%) |
May 21, 2024 | 50.16 | 50.17 | 50.16 | 50.17 | 88,255 | +0.00(+0.00%) |
May 17, 2024 | 50.17 | 0 | +0.03(+0.06%) | |||
May 16, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 102,592 | +0.01(+0.02%) |
May 15, 2024 | 50.13 | 50.13 | 50.12 | 50.13 | 100,461 | +0.00(+0.00%) |
May 14, 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 83,575 | +0.01(+0.02%) |
May 13, 2024 | 50.11 | 50.12 | 50.11 | 50.12 | 86,458 | +0.01(+0.02%) |
May 10, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 115,253 | +0.02(+0.04%) |
May 09, 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 98,237 | +0.01(+0.02%) |
May 08, 2024 | 50.09 | 50.09 | 50.08 | 50.08 | 99,180 | +0.00(+0.00%) |
May 07, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 103,562 | +0.01(+0.02%) |
May 06, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 147,338 | +0.01(+0.02%) |
May 03, 2024 | 50.06 | 50.07 | 50.06 | 50.06 | 133,793 | +0.02(+0.04%) |
May 02, 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 86,767 | +0.01(+0.02%) |
May 01, 2024 | 50.03 | 50.04 | 50.03 | 50.03 | 117,771 | +0.01(+0.02%) |
Apr 30, 2024 | 50.03 | 50.03 | 50.02 | 50.02 | 85,264 | -0.01(-0.02%) |
Apr 29, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 101,065 | +0.01(+0.02%) |
Apr 26, 2024 | 50.01 | 50.02 | 50.01 | 50.02 | 241,150 | -0.17(-0.34%) |
Apr 25, 2024 | 50.19 | 50.20 | 50.19 | 50.19 | 214,576 | +0.00(+0.00%) |
Apr 24, 2024 | 50.18 | 50.19 | 50.18 | 50.19 | 106,230 | +0.01(+0.02%) |
Apr 23, 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 94,762 | +0.01(+0.02%) |
Apr 22, 2024 | 50.17 | 50.18 | 50.17 | 50.17 | 173,660 | +0.01(+0.02%) |
Apr 19, 2024 | 50.16 | 50.17 | 50.16 | 50.16 | 55,943 | +0.01(+0.02%) |
Apr 18, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 180,739 | +0.01(+0.02%) |
Apr 17, 2024 | 50.14 | 50.15 | 50.14 | 50.14 | 133,611 | +0.00(+0.00%) |
Apr 16, 2024 | 50.14 | 50.14 | 50.13 | 50.14 | 93,328 | +0.01(+0.02%) |
Apr 15, 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 105,965 | +0.00(+0.00%) |
Apr 12, 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 99,951 | +0.03(+0.06%) |
Apr 11, 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 78,743 | +0.00(+0.00%) |
Apr 10, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 92,091 | +0.01(+0.02%) |
Apr 09, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 96,131 | +0.01(+0.02%) |
Apr 08, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 92,765 | +0.00(+0.00%) |
Apr 05, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 120,652 | +0.03(+0.06%) |
Apr 04, 2024 | 50.05 | 50.06 | 50.05 | 50.05 | 81,499 | +0.00(+0.00%) |
Apr 03, 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 99,767 | +0.01(+0.02%) |
Apr 02, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 120,189 | +0.00(+0.00%) |
Apr 01, 2024 | 50.04 | 50.04 | 50.03 | 50.04 | 83,143 | +0.02(+0.04%) |
Mar 28, 2024 | 50.02 | 0 | +0.02(+0.04%) | |||
Mar 27, 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 142,602 | -0.19(-0.38%) |
Mar 26, 2024 | 50.18 | 50.19 | 50.18 | 50.19 | 302,765 | +0.01(+0.02%) |
Mar 25, 2024 | 50.18 | 50.18 | 50.17 | 50.18 | 105,568 | +0.01(+0.02%) |
Mar 22, 2024 | 50.17 | 50.18 | 50.16 | 50.17 | 106,065 | +0.03(+0.06%) |
Mar 21, 2024 | 50.15 | 50.15 | 50.14 | 50.14 | 38,513 | +0.00(+0.00%) |
Mar 20, 2024 | 50.14 | 50.15 | 50.14 | 50.14 | 40,065 | +0.00(+0.00%) |
Mar 19, 2024 | 50.13 | 50.14 | 50.13 | 50.14 | 85,052 | +0.01(+0.02%) |
Mar 18, 2024 | 50.13 | 50.13 | 50.12 | 50.13 | 105,914 | +0.01(+0.02%) |
Mar 15, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 84,199 | +0.02(+0.04%) |
Mar 14, 2024 | 50.10 | 50.11 | 50.10 | 50.10 | 39,116 | +0.00(+0.00%) |
Mar 13, 2024 | 50.10 | 50.10 | 50.09 | 50.10 | 62,435 | +0.01(+0.02%) |
Mar 12, 2024 | 50.09 | 50.09 | 50.08 | 50.09 | 106,035 | +0.01(+0.02%) |
Mar 11, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 93,258 | +0.00(+0.00%) |
Mar 08, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 75,987 | +0.02(+0.04%) |
Mar 07, 2024 | 50.05 | 50.06 | 50.05 | 50.06 | 66,825 | +0.01(+0.02%) |
Mar 06, 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 57,168 | +0.01(+0.02%) |
Mar 05, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 115,394 | +0.00(+0.00%) |
Mar 04, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 60,642 | +0.00(+0.00%) |
Mar 01, 2024 | 50.03 | 50.04 | 50.02 | 50.04 | 131,437 | +0.03(+0.06%) |
Feb 29, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 145,177 | +0.01(+0.02%) |
Feb 28, 2024 | 50.01 | 50.02 | 50.00 | 50.00 | 320,020 | -0.19(-0.38%) |
Feb 27, 2024 | 50.19 | 50.19 | 50.18 | 50.19 | 256,299 | +0.01(+0.02%) |
Feb 26, 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 89,879 | +0.00(+0.00%) |
Feb 23, 2024 | 50.17 | 50.18 | 50.17 | 50.18 | 75,634 | +0.02(+0.04%) |
Feb 22, 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 44,042 | +0.01(+0.02%) |
Feb 21, 2024 | 50.15 | 50.16 | 50.14 | 50.15 | 128,404 | +0.01(+0.02%) |
Feb 20, 2024 | 50.15 | 50.15 | 50.14 | 50.14 | 141,901 | -0.01(-0.02%) |
Feb 16, 2024 | 50.15 | 0 | +0.04(+0.08%) | |||
Feb 15, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 130,011 | +0.00(+0.00%) |
Feb 14, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 175,776 | +0.01(+0.02%) |
Feb 13, 2024 | 50.09 | 50.10 | 50.09 | 50.10 | 98,650 | +0.01(+0.02%) |
Feb 12, 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 189,917 | +0.01(+0.02%) |
Feb 09, 2024 | 50.08 | 50.09 | 50.08 | 50.08 | 70,246 | +0.02(+0.04%) |
Feb 08, 2024 | 50.07 | 50.07 | 50.06 | 50.06 | 137,826 | +0.00(+0.00%) |
Feb 07, 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 53,962 | +0.01(+0.02%) |
Feb 06, 2024 | 50.05 | 50.05 | 50.04 | 50.05 | 74,861 | +0.01(+0.02%) |
Feb 05, 2024 | 50.05 | 50.05 | 50.04 | 50.04 | 104,367 | +0.00(+0.00%) |
Feb 02, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 62,357 | +0.03(+0.06%) |
Feb 01, 2024 | 50.02 | 50.02 | 50.01 | 50.01 | 55,209 | +0.00(+0.00%) |
Jan 31, 2024 | 50.00 | 50.01 | 50.00 | 50.01 | 122,517 | +0.01(+0.02%) |
Jan 30, 2024 | 50.01 | 50.01 | 50.00 | 50.00 | 276,753 | -0.19(-0.38%) |
Jan 29, 2024 | 50.19 | 50.20 | 50.19 | 50.19 | 125,812 | +0.00(+0.00%) |
Jan 26, 2024 | 50.19 | 50.19 | 50.18 | 50.19 | 68,026 | +0.02(+0.04%) |
Jan 25, 2024 | 50.17 | 50.17 | 50.16 | 50.17 | 71,717 | +0.01(+0.02%) |
Jan 24, 2024 | 50.17 | 50.17 | 50.16 | 50.16 | 58,915 | +0.00(+0.00%) |
Jan 23, 2024 | 50.16 | 50.16 | 50.15 | 50.16 | 63,222 | +0.01(+0.02%) |
Jan 22, 2024 | 50.15 | 50.15 | 50.14 | 50.15 | 81,470 | +0.01(+0.02%) |
Jan 19, 2024 | 50.14 | 50.15 | 50.14 | 50.14 | 53,010 | +0.02(+0.04%) |
Jan 18, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 51,540 | +0.00(+0.00%) |
Jan 17, 2024 | 50.12 | 50.12 | 50.11 | 50.12 | 72,207 | +0.01(+0.02%) |
Jan 16, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 82,229 | +0.00(+0.00%) |
Jan 15, 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 38,624 | +0.01(+0.02%) |
Jan 12, 2024 | 50.09 | 50.11 | 50.09 | 50.10 | 128,461 | +0.02(+0.04%) |
Jan 11, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 60,998 | +0.01(+0.02%) |
Jan 10, 2024 | 50.07 | 50.07 | 50.06 | 50.07 | 107,404 | +0.01(+0.02%) |
Jan 09, 2024 | 50.06 | 50.07 | 50.06 | 50.06 | 89,265 | +0.00(+0.00%) |
Jan 08, 2024 | 50.06 | 50.06 | 50.05 | 50.06 | 136,358 | +0.01(+0.02%) |
Jan 05, 2024 | 50.04 | 50.06 | 50.04 | 50.05 | 136,689 | +0.02(+0.04%) |
Jan 04, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 104,165 | +0.00(+0.00%) |
Jan 03, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 129,196 | +0.01(+0.02%) |