Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 50.24 | 50.26 | 50.23 | 50.25 | 5,131,984 | +0.03(+0.06%) |
May 01, 2024 | 50.21 | 50.23 | 50.20 | 50.22 | 6,408,832 | +0.02(+0.03%) |
Apr 30, 2024 | 50.19 | 50.21 | 50.19 | 50.20 | 4,450,826 | +0.00(+0.00%) |
Apr 29, 2024 | 50.19 | 50.20 | 50.18 | 50.20 | 6,237,082 | +0.02(+0.04%) |
Apr 26, 2024 | 50.18 | 50.18 | 50.17 | 50.18 | 3,350,360 | +0.01(+0.02%) |
Apr 25, 2024 | 50.17 | 50.17 | 50.16 | 50.17 | 4,034,113 | +0.02(+0.04%) |
Apr 24, 2024 | 50.16 | 50.16 | 50.14 | 50.15 | 4,244,003 | +0.00(+0.00%) |
Apr 23, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 3,207,405 | +0.02(+0.04%) |
Apr 22, 2024 | 50.12 | 50.14 | 50.12 | 50.13 | 5,565,344 | +0.02(+0.04%) |
Apr 19, 2024 | 50.11 | 50.12 | 50.11 | 50.11 | 2,961,115 | +0.00(+0.00%) |
Apr 18, 2024 | 50.13 | 50.13 | 50.11 | 50.11 | 3,901,709 | +0.00(+0.00%) |
Apr 17, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 5,035,748 | +0.02(+0.04%) |
Apr 16, 2024 | 50.09 | 50.10 | 50.08 | 50.09 | 5,955,579 | +0.01(+0.02%) |
Apr 15, 2024 | 50.07 | 50.09 | 50.07 | 50.08 | 5,410,678 | +0.01(+0.02%) |
Apr 12, 2024 | 50.08 | 50.09 | 50.07 | 50.07 | 3,653,585 | +0.01(+0.02%) |
Apr 11, 2024 | 50.04 | 50.07 | 50.04 | 50.06 | 7,159,580 | +0.02(+0.04%) |
Apr 10, 2024 | 50.06 | 50.07 | 50.04 | 50.04 | 4,547,365 | -0.04(-0.08%) |
Apr 09, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 2,368,665 | +0.02(+0.04%) |
Apr 08, 2024 | 50.07 | 50.07 | 50.06 | 50.06 | 3,261,212 | +0.00(+0.00%) |
Apr 05, 2024 | 50.06 | 50.07 | 50.06 | 50.06 | 5,866,554 | -0.01(-0.02%) |
Apr 04, 2024 | 50.07 | 50.07 | 50.05 | 50.07 | 2,970,642 | +0.03(+0.06%) |
Apr 03, 2024 | 50.03 | 50.05 | 50.02 | 50.04 | 4,256,700 | +0.02(+0.04%) |
Apr 02, 2024 | 50.01 | 50.03 | 50.01 | 50.02 | 5,255,750 | +0.02(+0.04%) |
Apr 01, 2024 | 50.02 | 50.03 | 50.00 | 50.00 | 3,186,894 | +0.00(+0.00%) |
Mar 28, 2024 | 50.00 | 50.01 | 50.01 | 50.00 | 4,045,716 | -0.01(-0.02%) |
Mar 27, 2024 | 50.00 | 50.01 | 50.00 | 50.01 | 3,582,500 | +0.02(+0.04%) |
Mar 26, 2024 | 49.98 | 49.99 | 49.97 | 49.99 | 3,309,273 | +0.02(+0.04%) |
Mar 25, 2024 | 49.97 | 49.99 | 49.97 | 49.97 | 3,708,243 | +0.01(+0.02%) |
Mar 22, 2024 | 49.96 | 49.98 | 49.96 | 49.96 | 2,439,836 | +0.00(+0.00%) |
Mar 21, 2024 | 49.95 | 49.96 | 49.95 | 49.96 | 3,021,960 | +0.03(+0.06%) |
Mar 20, 2024 | 49.92 | 49.94 | 49.91 | 49.93 | 2,778,971 | +0.01(+0.02%) |
Mar 19, 2024 | 49.91 | 49.92 | 49.91 | 49.92 | 2,961,972 | +0.03(+0.06%) |
Mar 18, 2024 | 49.89 | 49.90 | 49.89 | 49.89 | 2,460,434 | +0.01(+0.02%) |
Mar 15, 2024 | 49.88 | 49.89 | 49.88 | 49.88 | 2,097,286 | +0.00(+0.00%) |
Mar 14, 2024 | 49.88 | 49.89 | 49.88 | 49.88 | 2,959,093 | +0.03(+0.06%) |
Mar 13, 2024 | 49.88 | 49.88 | 49.86 | 49.86 | 3,267,960 | -0.01(-0.02%) |
Mar 12, 2024 | 49.88 | 49.88 | 49.86 | 49.87 | 3,513,539 | +0.00(+0.00%) |
Mar 11, 2024 | 49.88 | 49.88 | 49.87 | 49.87 | 3,519,613 | -0.01(-0.02%) |
Mar 08, 2024 | 49.88 | 49.88 | 49.87 | 49.88 | 3,678,285 | +0.02(+0.04%) |
Mar 07, 2024 | 49.86 | 49.86 | 49.85 | 49.86 | 3,524,307 | +0.03(+0.06%) |
Mar 06, 2024 | 49.83 | 49.84 | 49.82 | 49.83 | 3,144,612 | +0.01(+0.02%) |
Mar 05, 2024 | 49.82 | 49.83 | 49.81 | 49.82 | 3,357,852 | +0.02(+0.04%) |
Mar 04, 2024 | 49.81 | 49.82 | 49.80 | 49.80 | 4,969,984 | +0.00(+0.00%) |