Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 50.48 | 50.48 | 50.39 | 50.39 | 163,850 | +0.03(+0.06%) |
Jun 11, 2024 | 50.34 | 50.37 | 50.34 | 50.36 | 120,251 | +0.03(+0.06%) |
Jun 10, 2024 | 50.30 | 50.33 | 50.30 | 50.33 | 83,961 | +0.00(+0.00%) |
Jun 07, 2024 | 50.31 | 50.34 | 50.30 | 50.33 | 156,030 | -0.05(-0.10%) |
Jun 06, 2024 | 50.38 | 50.39 | 50.35 | 50.38 | 71,701 | +0.03(+0.06%) |
Jun 05, 2024 | 50.47 | 50.47 | 50.32 | 50.35 | 72,770 | +0.03(+0.06%) |
Jun 04, 2024 | 50.33 | 50.34 | 50.32 | 50.32 | 105,867 | +0.00(+0.00%) |
Jun 03, 2024 | 50.31 | 50.32 | 50.28 | 50.32 | 125,827 | +0.05(+0.10%) |
May 31, 2024 | 50.25 | 50.28 | 50.24 | 50.27 | 160,059 | +0.03(+0.06%) |
May 30, 2024 | 50.26 | 50.26 | 50.21 | 50.24 | 63,123 | +0.03(+0.06%) |
May 29, 2024 | 50.18 | 50.21 | 50.18 | 50.21 | 140,040 | +0.01(+0.02%) |
May 28, 2024 | 50.31 | 50.31 | 50.19 | 50.20 | 118,344 | -0.01(-0.02%) |
May 24, 2024 | 50.18 | 50.22 | 50.18 | 50.21 | 133,347 | +0.02(+0.04%) |
May 23, 2024 | 50.22 | 50.22 | 50.16 | 50.19 | 127,492 | -0.01(-0.02%) |
May 22, 2024 | 50.20 | 50.21 | 50.18 | 50.20 | 63,036 | -0.00(-0.01%) |
May 21, 2024 | 50.20 | 50.21 | 50.20 | 50.21 | 64,599 | -0.01(-0.03%) |
May 20, 2024 | 50.22 | 50.22 | 50.18 | 50.22 | 110,192 | +0.01(+0.02%) |
May 17, 2024 | 50.26 | 50.26 | 50.17 | 50.21 | 91,361 | +0.01(+0.02%) |
May 16, 2024 | 50.19 | 50.21 | 50.18 | 50.20 | 133,366 | +0.00(+0.00%) |
May 15, 2024 | 50.42 | 50.42 | 50.18 | 50.20 | 69,530 | +0.05(+0.10%) |
May 14, 2024 | 50.13 | 50.17 | 50.13 | 50.15 | 64,922 | +0.01(+0.03%) |
May 13, 2024 | 50.14 | 50.14 | 50.12 | 50.14 | 85,253 | +0.02(+0.05%) |
May 10, 2024 | 50.10 | 50.12 | 50.10 | 50.11 | 134,146 | -0.02(-0.05%) |
May 09, 2024 | 50.15 | 50.15 | 50.10 | 50.14 | 303,016 | +0.03(+0.06%) |
May 08, 2024 | 50.09 | 50.11 | 50.08 | 50.11 | 93,607 | +0.01(+0.03%) |
May 07, 2024 | 50.15 | 50.15 | 50.09 | 50.09 | 144,838 | -0.21(-0.42%) |
May 06, 2024 | 50.10 | 50.30 | 50.08 | 50.30 | 85,952 | +0.18(+0.36%) |
May 03, 2024 | 50.14 | 50.14 | 50.06 | 50.12 | 95,690 | +0.07(+0.14%) |
May 02, 2024 | 49.99 | 50.06 | 49.99 | 50.05 | 135,989 | +0.04(+0.09%) |
May 01, 2024 | 49.96 | 50.02 | 49.96 | 50.01 | 222,439 | +0.06(+0.13%) |
Apr 30, 2024 | 50.00 | 50.00 | 49.94 | 49.94 | 151,016 | -0.03(-0.07%) |
Apr 29, 2024 | 49.96 | 49.98 | 49.96 | 49.98 | 57,517 | +0.04(+0.08%) |
Apr 26, 2024 | 49.96 | 49.96 | 49.93 | 49.94 | 82,951 | -0.00(-0.01%) |
Apr 25, 2024 | 50.02 | 50.02 | 49.91 | 49.94 | 132,663 | -0.00(-0.01%) |
Apr 24, 2024 | 50.04 | 50.04 | 49.93 | 49.95 | 151,007 | +0.00(+0.01%) |
Apr 23, 2024 | 49.90 | 49.95 | 49.90 | 49.94 | 90,400 | +0.03(+0.06%) |
Apr 22, 2024 | 49.89 | 49.92 | 49.89 | 49.91 | 83,049 | -0.02(-0.04%) |
Apr 19, 2024 | 49.90 | 49.93 | 49.89 | 49.93 | 103,380 | +0.04(+0.08%) |
Apr 18, 2024 | 49.94 | 49.94 | 49.87 | 49.89 | 683,571 | -0.00(-0.01%) |
Apr 17, 2024 | 49.88 | 49.90 | 49.87 | 49.90 | 34,839 | +0.04(+0.09%) |
Apr 16, 2024 | 49.86 | 49.86 | 49.83 | 49.85 | 111,426 | -0.02(-0.05%) |
Apr 15, 2024 | 49.85 | 49.88 | 49.83 | 49.88 | 85,356 | -0.00(-0.01%) |
Apr 12, 2024 | 49.89 | 49.89 | 49.87 | 49.88 | 107,270 | +0.02(+0.04%) |
Apr 11, 2024 | 49.84 | 49.87 | 49.83 | 49.86 | 143,520 | +0.02(+0.04%) |
Apr 10, 2024 | 49.84 | 49.85 | 49.81 | 49.84 | 200,582 | -0.06(-0.12%) |
Apr 09, 2024 | 49.90 | 49.91 | 49.89 | 49.90 | 147,272 | +0.02(+0.04%) |
Apr 08, 2024 | 49.88 | 49.88 | 49.85 | 49.88 | 85,659 | +0.01(+0.02%) |
Apr 05, 2024 | 49.84 | 49.91 | 49.84 | 49.87 | 182,795 | -0.09(-0.18%) |
Apr 04, 2024 | 49.91 | 49.96 | 49.86 | 49.96 | 122,283 | +0.09(+0.18%) |
Apr 03, 2024 | 49.85 | 49.88 | 49.84 | 49.87 | 167,859 | +0.01(+0.03%) |
Apr 02, 2024 | 49.86 | 49.86 | 49.83 | 49.86 | 102,031 | +0.02(+0.05%) |