Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 50.19 | 50.21 | 50.19 | 50.20 | 4,450,822 | +0.00(+0.00%) |
Apr 29, 2024 | 50.19 | 50.20 | 50.18 | 50.20 | 6,237,077 | +0.02(+0.04%) |
Apr 26, 2024 | 50.18 | 50.18 | 50.17 | 50.18 | 3,350,357 | +0.01(+0.02%) |
Apr 25, 2024 | 50.17 | 50.17 | 50.16 | 50.17 | 4,034,109 | +0.02(+0.04%) |
Apr 24, 2024 | 50.16 | 50.16 | 50.14 | 50.15 | 4,243,999 | +0.00(+0.00%) |
Apr 23, 2024 | 50.14 | 50.15 | 50.14 | 50.15 | 3,207,402 | +0.02(+0.04%) |
Apr 22, 2024 | 50.12 | 50.14 | 50.12 | 50.13 | 5,565,340 | +0.02(+0.04%) |
Apr 19, 2024 | 50.11 | 50.12 | 50.11 | 50.11 | 2,961,113 | +0.00(+0.00%) |
Apr 18, 2024 | 50.13 | 50.13 | 50.11 | 50.11 | 3,901,706 | +0.00(+0.00%) |
Apr 17, 2024 | 50.10 | 50.11 | 50.10 | 50.11 | 5,035,744 | +0.02(+0.04%) |
Apr 16, 2024 | 50.09 | 50.10 | 50.08 | 50.09 | 5,955,575 | +0.01(+0.02%) |
Apr 15, 2024 | 50.07 | 50.09 | 50.07 | 50.08 | 5,410,674 | +0.01(+0.02%) |
Apr 12, 2024 | 50.08 | 50.09 | 50.07 | 50.07 | 3,653,582 | +0.01(+0.02%) |
Apr 11, 2024 | 50.04 | 50.07 | 50.04 | 50.06 | 7,159,574 | +0.02(+0.04%) |
Apr 10, 2024 | 50.06 | 50.07 | 50.04 | 50.04 | 4,547,362 | -0.04(-0.08%) |
Apr 09, 2024 | 50.07 | 50.08 | 50.07 | 50.08 | 2,368,663 | +0.02(+0.04%) |
Apr 08, 2024 | 50.07 | 50.07 | 50.06 | 50.06 | 3,261,209 | +0.00(+0.00%) |
Apr 05, 2024 | 50.06 | 50.07 | 50.06 | 50.06 | 5,866,550 | -0.01(-0.02%) |
Apr 04, 2024 | 50.07 | 50.07 | 50.05 | 50.07 | 2,970,640 | +0.03(+0.06%) |
Apr 03, 2024 | 50.03 | 50.05 | 50.02 | 50.04 | 4,256,696 | +0.02(+0.04%) |
Apr 02, 2024 | 50.01 | 50.03 | 50.01 | 50.02 | 5,255,746 | +0.02(+0.04%) |
Apr 01, 2024 | 50.02 | 50.03 | 50.00 | 50.00 | 3,186,891 | +0.00(+0.00%) |
Mar 28, 2024 | 50.00 | 50.01 | 50.01 | 50.00 | 4,045,713 | -0.01(-0.02%) |
Mar 27, 2024 | 50.00 | 50.01 | 50.00 | 50.01 | 3,582,497 | +0.02(+0.04%) |
Mar 26, 2024 | 49.98 | 49.99 | 49.97 | 49.99 | 3,309,270 | +0.02(+0.04%) |
Mar 25, 2024 | 49.97 | 49.99 | 49.97 | 49.97 | 3,708,240 | +0.01(+0.02%) |
Mar 22, 2024 | 49.96 | 49.98 | 49.96 | 49.96 | 2,439,834 | +0.00(+0.00%) |
Mar 21, 2024 | 49.95 | 49.96 | 49.95 | 49.96 | 3,021,957 | +0.03(+0.06%) |
Mar 20, 2024 | 49.92 | 49.94 | 49.91 | 49.93 | 2,778,969 | +0.01(+0.02%) |
Mar 19, 2024 | 49.91 | 49.92 | 49.91 | 49.92 | 2,961,970 | +0.03(+0.06%) |
Mar 18, 2024 | 49.89 | 49.90 | 49.89 | 49.89 | 2,460,432 | +0.01(+0.02%) |
Mar 15, 2024 | 49.88 | 49.89 | 49.88 | 49.88 | 2,097,284 | +0.00(+0.00%) |
Mar 14, 2024 | 49.88 | 49.89 | 49.88 | 49.88 | 2,959,090 | +0.03(+0.06%) |
Mar 13, 2024 | 49.88 | 49.88 | 49.86 | 49.86 | 3,267,957 | -0.01(-0.02%) |
Mar 12, 2024 | 49.88 | 49.88 | 49.86 | 49.87 | 3,513,536 | +0.00(+0.00%) |
Mar 11, 2024 | 49.88 | 49.88 | 49.87 | 49.87 | 3,519,610 | -0.01(-0.02%) |
Mar 08, 2024 | 49.88 | 49.88 | 49.87 | 49.88 | 3,678,282 | +0.02(+0.04%) |
Mar 07, 2024 | 49.86 | 49.86 | 49.85 | 49.86 | 3,524,304 | +0.03(+0.06%) |
Mar 06, 2024 | 49.83 | 49.84 | 49.82 | 49.83 | 3,144,609 | +0.01(+0.02%) |
Mar 05, 2024 | 49.82 | 49.83 | 49.81 | 49.82 | 3,357,849 | +0.02(+0.04%) |
Mar 04, 2024 | 49.81 | 49.82 | 49.80 | 49.80 | 4,969,980 | +0.00(+0.00%) |