Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 51.01 | 51.03 | 51.00 | 51.01 | 1,424,207 | +0.01(+0.02%) |
May 17, 2024 | 51.01 | 51.03 | 50.99 | 51.00 | 1,090,924 | +0.01(+0.02%) |
May 16, 2024 | 51.00 | 51.01 | 50.98 | 50.99 | 1,433,730 | +0.00(+0.00%) |
May 15, 2024 | 50.98 | 51.01 | 50.97 | 50.99 | 1,075,939 | +0.03(+0.06%) |
May 14, 2024 | 50.98 | 50.98 | 50.96 | 50.96 | 655,837 | -0.01(-0.02%) |
May 13, 2024 | 50.99 | 50.99 | 50.96 | 50.97 | 580,376 | +0.00(+0.01%) |
May 10, 2024 | 50.96 | 50.97 | 50.95 | 50.97 | 606,575 | +0.01(+0.01%) |
May 09, 2024 | 50.96 | 50.96 | 50.94 | 50.96 | 824,616 | +0.02(+0.04%) |
May 08, 2024 | 50.96 | 50.96 | 50.93 | 50.94 | 914,408 | +0.00(+0.00%) |
May 07, 2024 | 50.94 | 50.94 | 50.92 | 50.94 | 970,563 | +0.02(+0.04%) |
May 06, 2024 | 50.92 | 50.92 | 50.90 | 50.92 | 1,405,570 | +0.02(+0.04%) |
May 03, 2024 | 50.92 | 50.92 | 50.89 | 50.90 | 942,290 | +0.02(+0.04%) |
May 02, 2024 | 50.89 | 50.90 | 50.88 | 50.88 | 1,590,802 | +0.00(+0.00%) |
May 01, 2024 | 50.86 | 50.88 | 50.85 | 50.88 | 1,458,132 | -0.22(-0.43%) |
Apr 30, 2024 | 51.07 | 51.10 | 51.06 | 51.10 | 1,194,820 | +0.02(+0.04%) |
Apr 29, 2024 | 51.06 | 51.08 | 51.04 | 51.08 | 981,463 | +0.04(+0.08%) |
Apr 26, 2024 | 51.06 | 51.07 | 51.04 | 51.04 | 1,485,999 | -0.01(-0.02%) |
Apr 25, 2024 | 51.02 | 51.05 | 51.02 | 51.05 | 2,296,376 | +0.04(+0.09%) |
Apr 24, 2024 | 51.04 | 51.04 | 50.98 | 51.01 | 3,081,493 | -0.03(-0.07%) |
Apr 23, 2024 | 51.04 | 51.04 | 51.02 | 51.04 | 1,557,836 | +0.02(+0.04%) |
Apr 22, 2024 | 51.01 | 51.04 | 51.01 | 51.02 | 677,997 | +0.00(+0.00%) |
Apr 19, 2024 | 51.02 | 51.03 | 51.01 | 51.02 | 727,990 | +0.00(+0.00%) |
Apr 18, 2024 | 51.01 | 51.04 | 51.01 | 51.02 | 1,216,594 | +0.03(+0.06%) |
Apr 17, 2024 | 50.97 | 51.00 | 50.96 | 50.99 | 1,493,863 | +0.02(+0.04%) |
Apr 16, 2024 | 50.97 | 50.97 | 50.95 | 50.97 | 1,763,165 | +0.02(+0.03%) |
Apr 15, 2024 | 50.96 | 50.96 | 50.95 | 50.95 | 924,406 | +0.00(+0.01%) |
Apr 12, 2024 | 50.94 | 50.96 | 50.93 | 50.95 | 932,653 | +0.02(+0.04%) |
Apr 11, 2024 | 50.93 | 50.95 | 50.93 | 50.93 | 1,053,608 | +0.00(+0.00%) |
Apr 10, 2024 | 50.93 | 50.95 | 50.92 | 50.93 | 961,901 | +0.00(+0.00%) |
Apr 09, 2024 | 50.92 | 50.95 | 50.92 | 50.93 | 647,726 | +0.03(+0.06%) |
Apr 08, 2024 | 50.89 | 50.91 | 50.89 | 50.90 | 885,687 | +0.02(+0.04%) |
Apr 05, 2024 | 50.90 | 50.90 | 50.88 | 50.88 | 823,606 | +0.01(+0.02%) |
Apr 04, 2024 | 50.89 | 50.89 | 50.87 | 50.87 | 786,708 | +0.00(+0.00%) |
Apr 03, 2024 | 50.86 | 50.88 | 50.85 | 50.87 | 1,333,443 | +0.03(+0.06%) |
Apr 02, 2024 | 50.83 | 50.86 | 50.82 | 50.84 | 1,228,596 | +0.02(+0.04%) |
Apr 01, 2024 | 50.81 | 50.84 | 50.81 | 50.82 | 1,528,726 | -0.24(-0.47%) |
Mar 28, 2024 | 51.08 | 51.08 | 51.06 | 51.06 | 3,267,822 | -0.02(-0.04%) |
Mar 27, 2024 | 51.08 | 51.08 | 51.07 | 51.08 | 657,799 | +0.04(+0.08%) |
Mar 26, 2024 | 51.04 | 51.05 | 51.03 | 51.04 | 1,168,566 | +0.02(+0.04%) |
Mar 25, 2024 | 51.02 | 51.04 | 51.01 | 51.02 | 1,203,049 | +0.00(+0.00%) |
Mar 22, 2024 | 51.02 | 51.03 | 51.00 | 51.02 | 1,070,532 | +0.01(+0.01%) |
Mar 21, 2024 | 50.99 | 51.02 | 50.99 | 51.02 | 1,565,080 | +0.04(+0.07%) |
Mar 20, 2024 | 50.98 | 50.99 | 50.97 | 50.98 | 681,181 | +0.00(+0.00%) |
Mar 19, 2024 | 50.98 | 50.99 | 50.96 | 50.98 | 480,939 | +0.01(+0.02%) |
Mar 18, 2024 | 50.98 | 50.98 | 50.95 | 50.97 | 694,500 | +0.02(+0.04%) |
Mar 15, 2024 | 50.96 | 50.97 | 50.94 | 50.95 | 627,385 | +0.00(+0.00%) |
Mar 14, 2024 | 50.94 | 50.97 | 50.94 | 50.95 | 657,416 | +0.04(+0.08%) |
Mar 13, 2024 | 50.93 | 50.93 | 50.91 | 50.91 | 827,098 | -0.01(-0.02%) |
Mar 12, 2024 | 50.88 | 50.92 | 50.88 | 50.92 | 765,477 | +0.05(+0.10%) |
Mar 11, 2024 | 50.88 | 50.88 | 50.87 | 50.87 | 759,803 | -0.01(-0.02%) |
Mar 08, 2024 | 50.87 | 50.88 | 50.85 | 50.88 | 685,806 | +0.04(+0.08%) |
Mar 07, 2024 | 50.88 | 50.88 | 50.84 | 50.84 | 832,853 | +0.01(+0.02%) |
Mar 06, 2024 | 50.87 | 50.87 | 50.83 | 50.83 | 969,942 | -0.01(-0.02%) |
Mar 05, 2024 | 50.85 | 50.87 | 50.83 | 50.84 | 982,016 | +0.02(+0.04%) |
Mar 04, 2024 | 50.83 | 50.84 | 50.82 | 50.82 | 691,224 | +0.00(+0.00%) |
Mar 01, 2024 | 50.86 | 50.86 | 50.82 | 50.82 | 2,059,901 | -0.24(-0.47%) |
Feb 29, 2024 | 51.04 | 51.06 | 51.04 | 51.06 | 710,847 | +0.03(+0.05%) |
Feb 28, 2024 | 51.04 | 51.04 | 51.01 | 51.03 | 629,668 | +0.01(+0.03%) |
Feb 27, 2024 | 51.03 | 51.05 | 51.01 | 51.02 | 881,481 | +0.02(+0.04%) |
Feb 26, 2024 | 51.00 | 51.03 | 50.98 | 51.00 | 976,623 | +0.02(+0.04%) |
Feb 23, 2024 | 50.99 | 51.00 | 50.98 | 50.98 | 817,720 | +0.00(+0.00%) |
Feb 22, 2024 | 50.94 | 50.98 | 50.94 | 50.98 | 1,039,137 | +0.07(+0.14%) |
Feb 21, 2024 | 50.91 | 50.94 | 50.89 | 50.91 | 1,128,240 | +0.00(+0.00%) |
Feb 20, 2024 | 50.91 | 50.92 | 50.90 | 50.91 | 730,628 | +0.02(+0.04%) |
Feb 16, 2024 | 50.92 | 50.92 | 50.89 | 50.89 | 738,693 | -0.04(-0.08%) |
Feb 15, 2024 | 50.88 | 50.93 | 50.88 | 50.93 | 774,785 | +0.06(+0.12%) |
Feb 14, 2024 | 50.86 | 50.87 | 50.85 | 50.87 | 584,395 | +0.03(+0.06%) |
Feb 13, 2024 | 50.82 | 50.85 | 50.82 | 50.84 | 1,274,058 | +0.02(+0.04%) |
Feb 12, 2024 | 50.83 | 50.85 | 50.81 | 50.82 | 526,993 | +0.01(+0.02%) |
Feb 09, 2024 | 50.79 | 50.82 | 50.79 | 50.81 | 778,772 | +0.02(+0.04%) |
Feb 08, 2024 | 50.80 | 50.82 | 50.79 | 50.79 | 909,492 | +0.00(+0.00%) |
Feb 07, 2024 | 50.80 | 50.81 | 50.76 | 50.79 | 995,861 | +0.01(+0.02%) |
Feb 06, 2024 | 50.75 | 50.78 | 50.75 | 50.78 | 1,156,427 | +0.02(+0.04%) |
Feb 05, 2024 | 50.76 | 50.77 | 50.74 | 50.76 | 1,311,742 | +0.02(+0.04%) |
Feb 02, 2024 | 50.74 | 50.74 | 50.72 | 50.74 | 1,614,823 | +0.02(+0.04%) |
Feb 01, 2024 | 50.71 | 50.72 | 50.69 | 50.72 | 1,684,000 | -0.22(-0.43%) |
Jan 31, 2024 | 50.96 | 51.06 | 50.91 | 50.94 | 1,105,672 | +0.00(+0.00%) |
Jan 30, 2024 | 50.96 | 50.96 | 50.94 | 50.94 | 847,264 | -0.01(-0.01%) |
Jan 29, 2024 | 50.97 | 50.97 | 50.94 | 50.95 | 832,023 | -0.01(-0.01%) |
Jan 26, 2024 | 50.93 | 50.96 | 50.93 | 50.95 | 854,085 | +0.02(+0.04%) |
Jan 25, 2024 | 50.92 | 50.95 | 50.89 | 50.93 | 1,439,839 | +0.03(+0.06%) |
Jan 24, 2024 | 50.85 | 50.91 | 50.85 | 50.90 | 1,042,795 | +0.05(+0.10%) |
Jan 23, 2024 | 50.88 | 50.89 | 50.86 | 50.85 | 787,143 | -0.01(-0.02%) |
Jan 22, 2024 | 50.87 | 50.88 | 50.85 | 50.86 | 1,136,770 | +0.02(+0.03%) |
Jan 19, 2024 | 50.85 | 50.86 | 50.84 | 50.84 | 1,244,216 | +0.02(+0.03%) |
Jan 18, 2024 | 50.84 | 50.85 | 50.83 | 50.83 | 887,605 | +0.02(+0.04%) |
Jan 17, 2024 | 50.80 | 50.82 | 50.80 | 50.81 | 1,312,448 | +0.02(+0.04%) |
Jan 16, 2024 | 50.80 | 50.82 | 50.79 | 50.79 | 1,217,841 | +0.00(+0.00%) |
Jan 12, 2024 | 50.78 | 50.79 | 50.76 | 50.79 | 1,230,411 | +0.01(+0.02%) |
Jan 11, 2024 | 50.77 | 50.78 | 50.76 | 50.78 | 638,114 | +0.05(+0.10%) |
Jan 10, 2024 | 50.74 | 50.78 | 50.72 | 50.73 | 851,187 | -0.01(-0.02%) |
Jan 09, 2024 | 50.71 | 50.74 | 50.71 | 50.74 | 1,401,367 | +0.04(+0.08%) |
Jan 08, 2024 | 50.70 | 50.73 | 50.69 | 50.70 | 852,035 | +0.01(+0.02%) |
Jan 05, 2024 | 50.69 | 50.71 | 50.69 | 50.69 | 604,992 | +0.01(+0.02%) |
Jan 04, 2024 | 50.68 | 50.70 | 50.61 | 50.68 | 1,862,562 | +0.04(+0.08%) |
Jan 03, 2024 | 50.66 | 50.67 | 50.64 | 50.64 | 679,552 | +0.00(+0.00%) |
Jan 02, 2024 | 50.61 | 50.65 | 50.59 | 50.64 | 1,733,937 | +0.02(+0.04%) |
Dec 29, 2023 | 50.61 | 50.64 | 50.61 | 50.62 | 944,464 | +0.03(+0.06%) |
Dec 28, 2023 | 50.60 | 50.63 | 50.58 | 50.59 | 1,393,003 | +0.02(+0.04%) |
Dec 27, 2023 | 50.58 | 50.61 | 50.57 | 50.57 | 870,198 | -0.02(-0.04%) |
Dec 26, 2023 | 50.57 | 50.59 | 50.57 | 50.59 | 646,666 | +0.03(+0.06%) |
Dec 22, 2023 | 50.55 | 50.60 | 50.54 | 50.56 | 727,249 | +0.01(+0.02%) |
Dec 21, 2023 | 50.51 | 50.56 | 50.51 | 50.55 | 1,494,302 | +0.07(+0.14%) |
Dec 20, 2023 | 50.52 | 50.52 | 50.48 | 50.48 | 2,766,688 | -0.02(-0.04%) |
Dec 19, 2023 | 50.51 | 50.53 | 50.49 | 50.50 | 1,626,305 | +0.01(+0.02%) |
Dec 18, 2023 | 50.52 | 50.53 | 50.48 | 50.49 | 1,361,334 | -0.03(-0.06%) |
Dec 15, 2023 | 50.52 | 50.54 | 50.49 | 50.52 | 1,565,777 | +0.00(+0.00%) |
Dec 14, 2023 | 50.52 | 50.52 | 50.49 | 50.52 | 2,180,638 | -0.23(-0.45%) |
Dec 13, 2023 | 50.71 | 50.75 | 50.70 | 50.75 | 1,759,776 | +0.05(+0.10%) |
Dec 12, 2023 | 50.70 | 50.72 | 50.69 | 50.70 | 2,390,260 | +0.02(+0.04%) |
Dec 11, 2023 | 50.68 | 50.70 | 50.67 | 50.68 | 1,006,997 | -0.01(-0.01%) |
Dec 08, 2023 | 50.68 | 50.70 | 50.67 | 50.69 | 641,209 | +0.02(+0.03%) |
Dec 07, 2023 | 50.68 | 50.69 | 50.65 | 50.67 | 864,438 | +0.03(+0.06%) |
Dec 06, 2023 | 50.66 | 50.67 | 50.64 | 50.64 | 953,945 | +0.00(+0.00%) |
Dec 05, 2023 | 50.64 | 50.65 | 50.63 | 50.64 | 954,533 | +0.02(+0.04%) |
Dec 04, 2023 | 50.63 | 50.64 | 50.62 | 50.62 | 973,935 | -0.02(-0.04%) |
Dec 01, 2023 | 50.60 | 50.65 | 50.60 | 50.64 | 1,443,570 | -0.22(-0.43%) |
Nov 30, 2023 | 50.85 | 50.87 | 50.84 | 50.86 | 1,272,923 | +0.02(+0.04%) |
Nov 29, 2023 | 50.83 | 50.85 | 50.81 | 50.84 | 965,856 | +0.03(+0.06%) |
Nov 28, 2023 | 50.84 | 50.86 | 50.80 | 50.81 | 1,543,699 | +0.01(+0.02%) |
Nov 27, 2023 | 50.85 | 50.85 | 50.80 | 50.80 | 722,844 | +0.01(+0.02%) |
Nov 24, 2023 | 50.82 | 50.84 | 50.79 | 50.79 | 392,418 | +0.00(+0.00%) |
Nov 22, 2023 | 50.79 | 50.80 | 50.76 | 50.79 | 621,268 | +0.04(+0.08%) |
Nov 21, 2023 | 50.77 | 50.81 | 50.75 | 50.75 | 1,004,687 | -0.02(-0.04%) |
Nov 20, 2023 | 50.74 | 50.77 | 50.74 | 50.77 | 933,487 | +0.03(+0.06%) |
Nov 17, 2023 | 50.76 | 50.76 | 50.73 | 50.74 | 792,182 | -0.02(-0.04%) |
Nov 16, 2023 | 50.74 | 50.76 | 50.73 | 50.76 | 817,241 | +0.02(+0.04%) |
Nov 15, 2023 | 50.72 | 50.74 | 50.71 | 50.74 | 980,099 | +0.02(+0.04%) |
Nov 14, 2023 | 50.71 | 50.72 | 50.70 | 50.72 | 1,234,643 | +0.03(+0.06%) |
Nov 13, 2023 | 50.69 | 50.71 | 50.68 | 50.69 | 1,605,265 | +0.00(+0.00%) |
Nov 10, 2023 | 50.68 | 50.69 | 50.67 | 50.69 | 940,454 | +0.03(+0.06%) |
Nov 09, 2023 | 50.68 | 50.68 | 50.65 | 50.66 | 1,237,710 | +0.00(+0.00%) |
Nov 08, 2023 | 50.65 | 50.66 | 50.64 | 50.66 | 1,487,107 | +0.01(+0.02%) |
Nov 07, 2023 | 50.66 | 50.67 | 50.63 | 50.65 | 1,069,927 | +0.00(+0.00%) |
Nov 06, 2023 | 50.64 | 50.66 | 50.63 | 50.65 | 974,361 | +0.00(+0.00%) |
Nov 03, 2023 | 50.64 | 50.65 | 50.62 | 50.65 | 1,454,627 | +0.02(+0.04%) |
Nov 02, 2023 | 50.63 | 50.64 | 50.60 | 50.63 | 3,391,862 | -0.01(-0.02%) |
Nov 01, 2023 | 50.65 | 50.66 | 50.61 | 50.64 | 2,393,940 | -0.25(-0.49%) |
Oct 31, 2023 | 50.86 | 50.89 | 50.85 | 50.89 | 1,709,435 | +0.03(+0.06%) |
Oct 30, 2023 | 50.85 | 50.87 | 50.85 | 50.86 | 1,057,750 | +0.01(+0.02%) |
Oct 27, 2023 | 50.87 | 50.87 | 50.85 | 50.85 | 969,846 | -0.01(-0.02%) |
Oct 26, 2023 | 50.83 | 50.86 | 50.83 | 50.86 | 1,418,280 | +0.04(+0.08%) |
Oct 25, 2023 | 50.83 | 50.84 | 50.82 | 50.82 | 1,365,306 | -0.01(-0.02%) |
Oct 24, 2023 | 50.81 | 50.83 | 50.81 | 50.83 | 905,036 | +0.02(+0.04%) |
Oct 23, 2023 | 50.78 | 50.82 | 50.78 | 50.81 | 1,418,811 | +0.02(+0.04%) |
Oct 20, 2023 | 50.76 | 50.79 | 50.75 | 50.79 | 856,058 | +0.02(+0.04%) |
Oct 19, 2023 | 50.74 | 50.77 | 50.73 | 50.77 | 730,202 | +0.04(+0.08%) |
Oct 18, 2023 | 50.73 | 50.74 | 50.73 | 50.73 | 918,661 | +0.00(+0.00%) |
Oct 17, 2023 | 50.73 | 50.74 | 50.72 | 50.73 | 1,267,798 | +0.00(+0.00%) |
Oct 16, 2023 | 50.72 | 50.74 | 50.72 | 50.73 | 775,109 | +0.01(+0.02%) |
Oct 13, 2023 | 50.71 | 50.72 | 50.69 | 50.72 | 714,231 | +0.03(+0.06%) |
Oct 12, 2023 | 50.71 | 50.72 | 50.69 | 50.69 | 1,504,840 | -0.02(-0.04%) |
Oct 11, 2023 | 50.71 | 50.72 | 50.68 | 50.71 | 1,627,642 | -0.01(-0.02%) |
Oct 10, 2023 | 50.69 | 50.76 | 50.67 | 50.72 | 1,065,131 | +0.03(+0.06%) |
Oct 09, 2023 | 50.73 | 50.73 | 50.65 | 50.69 | 1,282,964 | -0.02(-0.04%) |
Oct 06, 2023 | 50.70 | 50.74 | 50.67 | 50.71 | 3,011,276 | +0.02(+0.03%) |
Oct 05, 2023 | 50.67 | 50.70 | 50.67 | 50.70 | 1,062,725 | +0.04(+0.07%) |
Oct 04, 2023 | 50.66 | 50.70 | 50.65 | 50.66 | 1,371,390 | -0.01(-0.02%) |
Oct 03, 2023 | 50.68 | 50.70 | 50.66 | 50.67 | 2,820,872 | +0.00(+0.00%) |
Oct 02, 2023 | 50.64 | 50.67 | 50.64 | 50.67 | 1,169,766 | -0.22(-0.43%) |
Sep 29, 2023 | 50.91 | 50.91 | 50.87 | 50.89 | 1,293,603 | +0.01(+0.02%) |
Sep 28, 2023 | 50.85 | 50.91 | 50.84 | 50.88 | 3,262,572 | +0.03(+0.06%) |
Sep 27, 2023 | 50.85 | 50.86 | 50.83 | 50.85 | 904,515 | +0.01(+0.02%) |
Sep 26, 2023 | 50.84 | 50.86 | 50.84 | 50.84 | 902,776 | +0.00(+0.00%) |
Sep 25, 2023 | 50.83 | 50.86 | 50.85 | 50.84 | 838,019 | +0.00(+0.00%) |
Sep 22, 2023 | 50.82 | 50.84 | 50.81 | 50.84 | 739,667 | +0.04(+0.08%) |
Sep 21, 2023 | 50.81 | 50.83 | 50.79 | 50.80 | 2,370,562 | -0.01(-0.02%) |
Sep 20, 2023 | 50.80 | 50.82 | 50.80 | 50.81 | 673,260 | +0.02(+0.04%) |
Sep 19, 2023 | 50.78 | 50.80 | 50.78 | 50.79 | 659,015 | +0.01(+0.02%) |
Sep 18, 2023 | 50.77 | 50.79 | 50.75 | 50.78 | 685,466 | +0.03(+0.06%) |
Sep 15, 2023 | 50.77 | 50.78 | 50.75 | 50.75 | 462,368 | -0.02(-0.04%) |
Sep 14, 2023 | 50.76 | 50.77 | 50.75 | 50.77 | 659,681 | +0.04(+0.08%) |
Sep 13, 2023 | 50.74 | 50.80 | 50.73 | 50.73 | 1,286,261 | -0.01(-0.02%) |
Sep 12, 2023 | 50.75 | 50.78 | 50.73 | 50.74 | 700,409 | -0.01(-0.02%) |
Sep 11, 2023 | 50.72 | 50.75 | 50.71 | 50.75 | 728,612 | +0.04(+0.08%) |
Sep 08, 2023 | 50.70 | 50.73 | 50.69 | 50.71 | 1,436,286 | +0.04(+0.08%) |
Sep 07, 2023 | 50.66 | 50.69 | 50.65 | 50.67 | 1,050,830 | +0.04(+0.08%) |
Sep 06, 2023 | 50.66 | 50.67 | 50.63 | 50.63 | 1,116,730 | -0.01(-0.02%) |
Sep 05, 2023 | 50.63 | 50.66 | 50.63 | 50.64 | 817,598 | +0.01(+0.02%) |