Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 50.03 | 50.03 | 50.02 | 50.02 | 128,200 | +0.02(+0.04%) |
Apr 27, 2023 | 50.01 | 50.01 | 50.00 | 50.00 | 153,183 | -0.17(-0.34%) |
Apr 26, 2023 | 50.17 | 50.19 | 50.17 | 50.17 | 305,819 | +0.00(+0.00%) |
Apr 25, 2023 | 50.17 | 50.18 | 50.17 | 50.17 | 66,327 | +0.00(+0.00%) |
Apr 24, 2023 | 50.16 | 50.17 | 50.16 | 50.17 | 37,285 | +0.02(+0.04%) |
Apr 21, 2023 | 50.17 | 50.17 | 50.15 | 50.15 | 57,367 | +0.01(+0.02%) |
Apr 20, 2023 | 50.14 | 50.15 | 50.14 | 50.14 | 118,513 | +0.01(+0.02%) |
Apr 19, 2023 | 50.13 | 50.14 | 50.13 | 50.13 | 41,122 | +0.00(+0.00%) |
Apr 18, 2023 | 50.12 | 50.13 | 50.12 | 50.13 | 47,324 | +0.01(+0.02%) |
Apr 17, 2023 | 50.12 | 50.12 | 50.11 | 50.12 | 79,776 | +0.00(+0.00%) |
Apr 14, 2023 | 50.12 | 50.13 | 50.11 | 50.12 | 122,108 | +0.03(+0.06%) |
Apr 13, 2023 | 50.10 | 50.10 | 50.09 | 50.09 | 25,506 | +0.01(+0.02%) |
Apr 12, 2023 | 50.09 | 50.09 | 50.08 | 50.08 | 53,411 | +0.00(+0.00%) |
Apr 11, 2023 | 50.08 | 50.09 | 50.07 | 50.08 | 86,464 | +0.01(+0.02%) |
Apr 10, 2023 | 50.08 | 50.08 | 50.07 | 50.07 | 35,613 | -0.02(-0.04%) |
Apr 06, 2023 | 50.09 | 0 | +0.05(+0.10%) | |||
Apr 05, 2023 | 50.05 | 50.05 | 50.04 | 50.04 | 30,076 | +0.01(+0.02%) |
Apr 04, 2023 | 50.04 | 50.04 | 50.03 | 50.03 | 30,997 | +0.00(+0.00%) |
Apr 03, 2023 | 50.04 | 50.04 | 50.03 | 50.03 | 45,037 | +0.00(+0.00%) |
Mar 31, 2023 | 50.02 | 50.04 | 50.02 | 50.03 | 250,642 | +0.03(+0.06%) |
Mar 30, 2023 | 50.01 | 50.01 | 50.00 | 50.00 | 93,177 | -0.20(-0.40%) |
Mar 29, 2023 | 50.19 | 50.20 | 50.19 | 50.20 | 86,480 | +0.00(+0.00%) |
Mar 28, 2023 | 50.19 | 50.20 | 50.19 | 50.20 | 37,721 | +0.01(+0.02%) |
Mar 27, 2023 | 50.19 | 50.19 | 50.18 | 50.19 | 63,174 | +0.01(+0.02%) |
Mar 24, 2023 | 50.18 | 50.19 | 50.17 | 50.18 | 100,854 | +0.02(+0.04%) |
Mar 23, 2023 | 50.17 | 50.17 | 50.16 | 50.16 | 100,732 | +0.00(+0.00%) |
Mar 22, 2023 | 50.16 | 50.16 | 50.15 | 50.16 | 32,187 | +0.01(+0.02%) |
Mar 21, 2023 | 50.15 | 50.15 | 50.14 | 50.15 | 28,066 | +0.01(+0.02%) |
Mar 20, 2023 | 50.15 | 50.15 | 50.14 | 50.14 | 85,707 | +0.00(+0.00%) |
Mar 17, 2023 | 50.15 | 50.15 | 50.13 | 50.14 | 66,141 | +0.02(+0.04%) |
Mar 16, 2023 | 50.11 | 50.12 | 50.11 | 50.12 | 46,638 | +0.01(+0.02%) |
Mar 15, 2023 | 50.11 | 50.11 | 50.10 | 50.11 | 39,761 | +0.00(+0.00%) |
Mar 14, 2023 | 50.09 | 50.11 | 50.09 | 50.11 | 82,474 | +0.02(+0.04%) |
Mar 13, 2023 | 50.09 | 50.10 | 50.09 | 50.09 | 62,128 | +0.00(+0.00%) |
Mar 10, 2023 | 50.10 | 50.10 | 50.08 | 50.09 | 72,590 | +0.02(+0.04%) |
Mar 09, 2023 | 50.06 | 50.07 | 50.06 | 50.07 | 56,375 | +0.01(+0.02%) |
Mar 08, 2023 | 50.07 | 50.07 | 50.06 | 50.06 | 42,514 | +0.00(+0.00%) |
Mar 07, 2023 | 50.05 | 50.06 | 50.05 | 50.06 | 39,241 | +0.01(+0.02%) |
Mar 06, 2023 | 50.06 | 50.06 | 50.05 | 50.05 | 69,997 | +0.00(+0.00%) |
Mar 03, 2023 | 50.03 | 50.05 | 50.03 | 50.05 | 47,207 | +0.03(+0.06%) |
Mar 02, 2023 | 50.03 | 50.03 | 50.02 | 50.02 | 40,487 | +0.00(+0.00%) |
Mar 01, 2023 | 50.02 | 50.02 | 50.01 | 50.02 | 54,770 | +0.01(+0.02%) |
Feb 28, 2023 | 50.02 | 50.02 | 50.00 | 50.01 | 159,588 | +0.01(+0.02%) |
Feb 27, 2023 | 50.01 | 50.01 | 50.00 | 50.00 | 165,605 | -0.20(-0.40%) |
Feb 24, 2023 | 50.19 | 50.21 | 50.19 | 50.20 | 877,699 | +0.02(+0.04%) |
Feb 23, 2023 | 50.19 | 50.19 | 50.18 | 50.18 | 103,754 | +0.01(+0.02%) |
Feb 22, 2023 | 50.18 | 50.18 | 50.17 | 50.17 | 21,636 | +0.00(+0.00%) |
Feb 21, 2023 | 50.16 | 50.17 | 50.16 | 50.17 | 32,620 | +0.01(+0.02%) |
Feb 17, 2023 | 50.16 | 0 | +0.02(+0.04%) | |||
Feb 16, 2023 | 50.14 | 50.14 | 50.13 | 50.14 | 41,871 | +0.02(+0.04%) |
Feb 15, 2023 | 50.13 | 50.13 | 50.12 | 50.12 | 25,301 | +0.00(+0.00%) |
Feb 14, 2023 | 50.12 | 50.13 | 50.12 | 50.12 | 116,760 | +0.00(+0.00%) |
Feb 13, 2023 | 50.12 | 50.12 | 50.11 | 50.12 | 31,267 | +0.01(+0.02%) |
Feb 10, 2023 | 50.10 | 50.12 | 50.10 | 50.11 | 51,129 | +0.02(+0.04%) |
Feb 09, 2023 | 50.10 | 50.10 | 50.08 | 50.09 | 47,571 | +0.01(+0.02%) |
Feb 08, 2023 | 50.09 | 50.09 | 50.08 | 50.08 | 93,723 | +0.00(+0.00%) |
Feb 07, 2023 | 50.08 | 50.08 | 50.07 | 50.08 | 70,441 | +0.01(+0.02%) |
Feb 06, 2023 | 50.08 | 50.08 | 50.07 | 50.07 | 89,859 | +0.02(+0.04%) |
Feb 03, 2023 | 50.06 | 50.07 | 50.05 | 50.05 | 102,452 | +0.01(+0.02%) |
Feb 02, 2023 | 50.04 | 50.05 | 50.04 | 50.04 | 123,496 | +0.00(+0.00%) |