Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 50.18 | 50.20 | 50.16 | 50.20 | 266,288 | +0.02(+0.03%) |
May 23, 2024 | 50.24 | 50.24 | 50.16 | 50.18 | 466,891 | -0.03(-0.06%) |
May 22, 2024 | 50.22 | 50.23 | 50.20 | 50.21 | 238,428 | -0.03(-0.06%) |
May 21, 2024 | 50.22 | 50.29 | 50.22 | 50.24 | 191,556 | +0.02(+0.04%) |
May 20, 2024 | 50.22 | 50.24 | 50.22 | 50.22 | 136,493 | +0.02(+0.04%) |
May 17, 2024 | 50.28 | 50.28 | 50.20 | 50.20 | 291,394 | -0.06(-0.12%) |
May 16, 2024 | 50.28 | 50.30 | 50.26 | 50.26 | 273,221 | -0.03(-0.06%) |
May 15, 2024 | 50.24 | 50.30 | 50.24 | 50.29 | 500,194 | +0.09(+0.19%) |
May 14, 2024 | 50.20 | 50.21 | 50.19 | 50.20 | 109,990 | +0.04(+0.08%) |
May 13, 2024 | 50.17 | 50.20 | 50.15 | 50.16 | 261,071 | +0.02(+0.03%) |
May 10, 2024 | 50.16 | 50.17 | 50.14 | 50.14 | 146,559 | -0.04(-0.08%) |
May 09, 2024 | 50.16 | 50.19 | 50.15 | 50.18 | 221,646 | +0.03(+0.06%) |
May 08, 2024 | 50.14 | 50.17 | 50.14 | 50.15 | 146,618 | -0.01(-0.01%) |
May 07, 2024 | 50.18 | 50.19 | 50.15 | 50.16 | 243,101 | +0.02(+0.05%) |
May 06, 2024 | 50.14 | 50.16 | 50.13 | 50.13 | 184,730 | +0.03(+0.06%) |
May 03, 2024 | 50.14 | 50.16 | 50.10 | 50.10 | 236,770 | +0.07(+0.14%) |
May 02, 2024 | 49.94 | 50.04 | 49.90 | 50.03 | 319,715 | +0.10(+0.20%) |
May 01, 2024 | 49.89 | 49.97 | 49.88 | 49.93 | 347,443 | -0.12(-0.24%) |
Apr 30, 2024 | 50.09 | 50.09 | 50.05 | 50.05 | 316,148 | -0.04(-0.08%) |
Apr 29, 2024 | 50.10 | 50.10 | 50.07 | 50.09 | 173,939 | +0.04(+0.07%) |
Apr 26, 2024 | 50.05 | 50.08 | 50.05 | 50.05 | 148,882 | +0.02(+0.03%) |
Apr 25, 2024 | 50.04 | 50.05 | 50.01 | 50.04 | 233,228 | -0.04(-0.08%) |
Apr 24, 2024 | 50.08 | 50.10 | 50.07 | 50.08 | 222,779 | +0.00(+0.00%) |
Apr 23, 2024 | 50.04 | 50.12 | 50.03 | 50.08 | 274,834 | +0.04(+0.08%) |
Apr 22, 2024 | 50.00 | 50.05 | 50.00 | 50.04 | 286,398 | +0.04(+0.08%) |
Apr 19, 2024 | 50.00 | 50.02 | 49.99 | 50.00 | 301,341 | +0.00(+0.00%) |
Apr 18, 2024 | 50.02 | 50.02 | 49.99 | 50.00 | 556,886 | -0.03(-0.06%) |
Apr 17, 2024 | 49.97 | 50.04 | 49.97 | 50.03 | 484,828 | +0.04(+0.08%) |
Apr 16, 2024 | 49.97 | 50.08 | 49.97 | 49.99 | 245,205 | -0.02(-0.05%) |
Apr 15, 2024 | 49.98 | 50.02 | 49.96 | 50.02 | 506,020 | -0.05(-0.09%) |
Apr 12, 2024 | 50.01 | 50.08 | 50.01 | 50.06 | 366,134 | +0.05(+0.11%) |
Apr 11, 2024 | 49.99 | 50.03 | 49.97 | 50.01 | 1,157,223 | +0.04(+0.07%) |
Apr 10, 2024 | 50.06 | 50.06 | 49.96 | 49.97 | 409,241 | -0.20(-0.41%) |
Apr 09, 2024 | 50.15 | 50.19 | 50.15 | 50.17 | 140,255 | +0.04(+0.08%) |
Apr 08, 2024 | 50.15 | 50.15 | 50.12 | 50.13 | 246,381 | -0.02(-0.05%) |
Apr 05, 2024 | 50.21 | 50.21 | 50.16 | 50.16 | 241,748 | -0.07(-0.14%) |
Apr 04, 2024 | 50.22 | 50.25 | 50.19 | 50.23 | 169,755 | +0.04(+0.08%) |
Apr 03, 2024 | 50.11 | 50.20 | 50.11 | 50.19 | 352,599 | +0.04(+0.08%) |
Apr 02, 2024 | 50.12 | 50.17 | 50.12 | 50.15 | 524,808 | +0.01(+0.02%) |
Apr 01, 2024 | 50.21 | 50.24 | 50.13 | 50.14 | 495,209 | -0.32(-0.63%) |
Mar 28, 2024 | 50.43 | 50.48 | 50.40 | 50.46 | 451,258 | +0.00(+0.00%) |
Mar 27, 2024 | 50.40 | 50.46 | 50.38 | 50.46 | 199,157 | +0.06(+0.12%) |
Mar 26, 2024 | 50.37 | 50.42 | 50.37 | 50.40 | 230,539 | +0.01(+0.02%) |
Mar 25, 2024 | 50.44 | 50.44 | 50.39 | 50.39 | 254,606 | -0.02(-0.05%) |
Mar 22, 2024 | 50.40 | 50.43 | 50.40 | 50.41 | 188,364 | +0.03(+0.07%) |
Mar 21, 2024 | 50.37 | 50.41 | 50.36 | 50.38 | 356,398 | +0.01(+0.02%) |
Mar 20, 2024 | 50.29 | 50.38 | 50.29 | 50.37 | 273,972 | +0.08(+0.16%) |
Mar 19, 2024 | 50.26 | 50.29 | 50.26 | 50.29 | 233,849 | +0.06(+0.13%) |
Mar 18, 2024 | 50.24 | 50.27 | 50.22 | 50.23 | 548,215 | -0.01(-0.02%) |
Mar 15, 2024 | 50.26 | 50.26 | 50.22 | 50.23 | 793,542 | -0.05(-0.11%) |
Mar 14, 2024 | 50.30 | 50.32 | 50.28 | 50.29 | 583,117 | -0.05(-0.10%) |
Mar 13, 2024 | 50.38 | 50.38 | 50.34 | 50.34 | 235,478 | -0.02(-0.04%) |
Mar 12, 2024 | 50.37 | 50.39 | 50.36 | 50.36 | 168,146 | -0.05(-0.10%) |
Mar 11, 2024 | 50.38 | 50.44 | 50.38 | 50.41 | 179,491 | -0.05(-0.09%) |
Mar 08, 2024 | 50.44 | 50.48 | 50.44 | 50.45 | 403,780 | +0.05(+0.11%) |
Mar 07, 2024 | 50.42 | 50.42 | 50.38 | 50.40 | 469,052 | +0.04(+0.08%) |
Mar 06, 2024 | 50.37 | 50.39 | 50.35 | 50.36 | 620,670 | +0.01(+0.02%) |
Mar 05, 2024 | 50.34 | 50.38 | 50.34 | 50.35 | 828,836 | +0.02(+0.04%) |
Mar 04, 2024 | 50.32 | 50.34 | 50.31 | 50.33 | 242,022 | -0.01(-0.02%) |
Mar 01, 2024 | 50.28 | 50.35 | 50.23 | 50.34 | 722,117 | -0.11(-0.22%) |
Feb 29, 2024 | 50.45 | 50.48 | 50.44 | 50.45 | 251,229 | +0.03(+0.06%) |
Feb 28, 2024 | 50.39 | 50.42 | 50.39 | 50.42 | 236,418 | +0.03(+0.06%) |
Feb 27, 2024 | 50.34 | 50.41 | 50.34 | 50.39 | 275,480 | +0.02(+0.03%) |
Feb 26, 2024 | 50.40 | 50.41 | 50.36 | 50.38 | 230,724 | -0.02(-0.05%) |
Feb 23, 2024 | 50.37 | 50.42 | 50.37 | 50.40 | 273,627 | +0.03(+0.06%) |
Feb 22, 2024 | 50.40 | 50.42 | 50.36 | 50.37 | 240,369 | -0.03(-0.06%) |
Feb 21, 2024 | 50.43 | 50.45 | 50.37 | 50.40 | 289,455 | -0.03(-0.06%) |
Feb 20, 2024 | 50.41 | 50.46 | 50.41 | 50.43 | 264,407 | +0.06(+0.12%) |
Feb 16, 2024 | 50.33 | 50.38 | 50.33 | 50.37 | 204,250 | -0.05(-0.10%) |
Feb 15, 2024 | 50.41 | 50.43 | 50.38 | 50.42 | 615,070 | +0.07(+0.13%) |
Feb 14, 2024 | 50.30 | 50.36 | 50.30 | 50.35 | 445,119 | +0.05(+0.10%) |
Feb 13, 2024 | 50.32 | 50.37 | 50.30 | 50.30 | 330,030 | -0.13(-0.27%) |
Feb 12, 2024 | 50.46 | 50.46 | 50.42 | 50.44 | 447,638 | -0.01(-0.02%) |
Feb 09, 2024 | 50.43 | 50.46 | 50.40 | 50.45 | 661,695 | +0.02(+0.04%) |
Feb 08, 2024 | 50.42 | 50.45 | 50.42 | 50.43 | 522,620 | -0.01(-0.02%) |
Feb 07, 2024 | 50.48 | 50.50 | 50.44 | 50.44 | 325,321 | -0.01(-0.01%) |
Feb 06, 2024 | 50.35 | 50.46 | 50.35 | 50.45 | 521,778 | +0.09(+0.17%) |
Feb 05, 2024 | 50.42 | 50.42 | 50.35 | 50.36 | 419,623 | -0.09(-0.18%) |
Feb 02, 2024 | 50.50 | 50.53 | 50.43 | 50.45 | 447,269 | -0.14(-0.28%) |
Feb 01, 2024 | 50.60 | 50.62 | 50.54 | 50.59 | 655,859 | -0.16(-0.32%) |
Jan 31, 2024 | 50.77 | 50.81 | 50.74 | 50.75 | 708,312 | +0.06(+0.13%) |
Jan 30, 2024 | 50.71 | 50.73 | 50.65 | 50.69 | 421,654 | -0.01(-0.02%) |
Jan 29, 2024 | 50.67 | 50.70 | 50.67 | 50.70 | 281,377 | +0.03(+0.05%) |
Jan 26, 2024 | 50.66 | 50.67 | 50.66 | 50.67 | 223,400 | +0.01(+0.03%) |
Jan 25, 2024 | 50.59 | 50.66 | 50.59 | 50.66 | 411,978 | +0.08(+0.15%) |
Jan 24, 2024 | 50.64 | 50.67 | 50.58 | 50.58 | 395,333 | -0.02(-0.04%) |
Jan 23, 2024 | 50.59 | 50.61 | 50.59 | 50.60 | 225,380 | -0.01(-0.02%) |
Jan 22, 2024 | 50.59 | 50.62 | 50.58 | 50.61 | 367,500 | +0.03(+0.07%) |
Jan 19, 2024 | 50.55 | 50.59 | 50.55 | 50.58 | 500,613 | -0.02(-0.03%) |
Jan 18, 2024 | 50.59 | 50.61 | 50.59 | 50.59 | 582,527 | +0.00(+0.00%) |
Jan 17, 2024 | 50.63 | 50.63 | 50.57 | 50.59 | 527,709 | -0.07(-0.15%) |
Jan 16, 2024 | 50.65 | 50.73 | 50.65 | 50.66 | 586,275 | +0.00(+0.00%) |
Jan 12, 2024 | 50.61 | 50.70 | 50.61 | 50.66 | 761,577 | +0.08(+0.16%) |
Jan 11, 2024 | 50.50 | 50.59 | 50.50 | 50.59 | 284,665 | +0.09(+0.17%) |
Jan 10, 2024 | 50.51 | 50.52 | 50.50 | 50.50 | 208,247 | +0.02(+0.04%) |
Jan 09, 2024 | 50.45 | 50.49 | 50.45 | 50.48 | 503,136 | +0.00(+0.00%) |
Jan 08, 2024 | 50.41 | 50.52 | 50.41 | 50.48 | 545,338 | +0.05(+0.10%) |
Jan 05, 2024 | 50.41 | 50.48 | 50.40 | 50.43 | 399,096 | -0.02(-0.04%) |
Jan 04, 2024 | 50.43 | 50.45 | 50.43 | 50.45 | 242,438 | -0.01(-0.02%) |
Jan 03, 2024 | 50.44 | 50.48 | 50.43 | 50.46 | 363,537 | -0.02(-0.05%) |
Jan 02, 2024 | 50.48 | 50.50 | 50.48 | 50.48 | 357,912 | -0.04(-0.07%) |
Dec 29, 2023 | 50.46 | 50.53 | 50.46 | 50.52 | 261,020 | +0.03(+0.05%) |
Dec 28, 2023 | 50.45 | 50.51 | 50.45 | 50.49 | 234,327 | +0.02(+0.04%) |
Dec 27, 2023 | 50.46 | 50.49 | 50.45 | 50.48 | 399,565 | +0.05(+0.09%) |
Dec 26, 2023 | 50.43 | 50.45 | 50.41 | 50.43 | 539,028 | +0.01(+0.02%) |
Dec 22, 2023 | 50.43 | 50.44 | 50.40 | 50.42 | 457,970 | +0.02(+0.04%) |
Dec 21, 2023 | 50.38 | 50.41 | 50.38 | 50.40 | 896,348 | +0.09(+0.18%) |
Dec 20, 2023 | 50.30 | 50.31 | 50.27 | 50.31 | 414,716 | +0.05(+0.10%) |
Dec 19, 2023 | 50.20 | 50.28 | 50.20 | 50.26 | 515,538 | +0.03(+0.07%) |
Dec 18, 2023 | 50.20 | 50.23 | 50.20 | 50.23 | 361,532 | -0.00(-0.01%) |
Dec 15, 2023 | 50.25 | 50.27 | 50.23 | 50.23 | 650,771 | +0.00(+0.00%) |
Dec 14, 2023 | 50.21 | 50.28 | 50.21 | 50.23 | 924,759 | -0.19(-0.38%) |
Dec 13, 2023 | 50.24 | 50.42 | 50.24 | 50.42 | 685,816 | +0.21(+0.42%) |
Dec 12, 2023 | 50.20 | 50.24 | 50.20 | 50.21 | 530,355 | +0.02(+0.03%) |
Dec 11, 2023 | 50.25 | 50.25 | 50.18 | 50.20 | 415,590 | -0.04(-0.08%) |
Dec 08, 2023 | 50.30 | 50.30 | 50.23 | 50.23 | 628,690 | -0.09(-0.17%) |
Dec 07, 2023 | 50.35 | 50.35 | 50.30 | 50.32 | 577,123 | +0.02(+0.04%) |
Dec 06, 2023 | 50.26 | 50.31 | 50.26 | 50.30 | 429,486 | +0.04(+0.08%) |
Dec 05, 2023 | 50.24 | 50.27 | 50.24 | 50.26 | 684,552 | +0.02(+0.04%) |
Dec 04, 2023 | 50.25 | 50.28 | 50.21 | 50.24 | 829,785 | +0.00(+0.00%) |
Dec 01, 2023 | 50.17 | 50.26 | 50.16 | 50.24 | 800,656 | -0.15(-0.30%) |
Nov 30, 2023 | 50.41 | 50.42 | 50.38 | 50.39 | 391,924 | +0.01(+0.01%) |
Nov 29, 2023 | 50.35 | 50.41 | 50.35 | 50.38 | 724,690 | +0.10(+0.21%) |
Nov 28, 2023 | 50.16 | 50.28 | 50.16 | 50.28 | 788,020 | +0.12(+0.24%) |
Nov 27, 2023 | 50.12 | 50.17 | 50.12 | 50.16 | 1,093,015 | +0.03(+0.07%) |
Nov 24, 2023 | 50.09 | 50.13 | 50.09 | 50.12 | 192,068 | +0.01(+0.02%) |
Nov 22, 2023 | 50.10 | 50.16 | 50.10 | 50.12 | 318,113 | +0.02(+0.03%) |
Nov 21, 2023 | 50.12 | 50.13 | 50.10 | 50.10 | 434,159 | +0.01(+0.02%) |
Nov 20, 2023 | 50.06 | 50.10 | 50.06 | 50.09 | 490,507 | +0.02(+0.04%) |
Nov 17, 2023 | 50.05 | 50.08 | 50.05 | 50.07 | 435,533 | +0.02(+0.04%) |
Nov 16, 2023 | 50.05 | 50.08 | 50.05 | 50.05 | 713,804 | +0.06(+0.12%) |
Nov 15, 2023 | 50.00 | 50.03 | 49.97 | 49.99 | 786,035 | -0.07(-0.14%) |
Nov 14, 2023 | 50.02 | 50.08 | 50.02 | 50.06 | 656,082 | +0.21(+0.42%) |
Nov 13, 2023 | 49.84 | 49.85 | 49.80 | 49.85 | 343,739 | +0.05(+0.10%) |
Nov 10, 2023 | 49.85 | 49.89 | 49.80 | 49.80 | 312,476 | -0.04(-0.08%) |
Nov 09, 2023 | 49.90 | 49.92 | 49.84 | 49.84 | 521,421 | -0.06(-0.12%) |
Nov 08, 2023 | 49.93 | 49.93 | 49.90 | 49.90 | 210,790 | -0.01(-0.02%) |
Nov 07, 2023 | 49.93 | 49.95 | 49.89 | 49.91 | 357,347 | +0.04(+0.08%) |
Nov 06, 2023 | 49.89 | 49.92 | 49.87 | 49.87 | 880,011 | -0.08(-0.16%) |
Nov 03, 2023 | 49.91 | 49.99 | 49.91 | 49.95 | 666,134 | +0.12(+0.24%) |
Nov 02, 2023 | 49.84 | 49.87 | 49.83 | 49.83 | 796,507 | +0.03(+0.06%) |
Nov 01, 2023 | 49.72 | 49.80 | 49.72 | 49.80 | 706,208 | -0.12(-0.24%) |
Oct 31, 2023 | 49.90 | 49.93 | 49.90 | 49.92 | 466,165 | +0.02(+0.04%) |
Oct 30, 2023 | 49.90 | 49.92 | 49.90 | 49.90 | 798,703 | -0.01(-0.02%) |
Oct 27, 2023 | 49.89 | 49.91 | 49.89 | 49.91 | 241,511 | +0.01(+0.03%) |
Oct 26, 2023 | 49.87 | 49.90 | 49.87 | 49.90 | 228,233 | +0.03(+0.05%) |
Oct 25, 2023 | 49.87 | 49.88 | 49.87 | 49.87 | 344,273 | +0.00(+0.00%) |
Oct 24, 2023 | 49.87 | 49.88 | 49.86 | 49.87 | 713,148 | +0.02(+0.04%) |
Oct 23, 2023 | 49.84 | 49.86 | 49.84 | 49.85 | 278,414 | +0.00(+0.00%) |
Oct 20, 2023 | 49.83 | 49.86 | 49.83 | 49.85 | 210,872 | +0.02(+0.04%) |
Oct 19, 2023 | 49.82 | 49.84 | 49.81 | 49.83 | 301,167 | +0.02(+0.04%) |
Oct 18, 2023 | 49.82 | 49.82 | 49.80 | 49.81 | 471,454 | +0.02(+0.04%) |
Oct 17, 2023 | 49.80 | 49.81 | 49.79 | 49.79 | 638,207 | -0.02(-0.03%) |
Oct 16, 2023 | 49.80 | 49.82 | 49.80 | 49.80 | 693,832 | -0.01(-0.01%) |
Oct 13, 2023 | 49.79 | 49.81 | 49.79 | 49.81 | 228,539 | +0.01(+0.02%) |
Oct 12, 2023 | 49.78 | 49.80 | 49.78 | 49.80 | 304,331 | +0.02(+0.03%) |
Oct 11, 2023 | 49.77 | 49.79 | 49.77 | 49.78 | 215,329 | +0.01(+0.03%) |
Oct 10, 2023 | 49.79 | 49.79 | 49.77 | 49.77 | 393,744 | -0.02(-0.04%) |
Oct 09, 2023 | 49.75 | 49.79 | 49.75 | 49.79 | 339,000 | +0.04(+0.08%) |
Oct 06, 2023 | 49.76 | 49.76 | 49.74 | 49.75 | 2,845,948 | +0.00(+0.00%) |
Oct 05, 2023 | 49.73 | 49.76 | 49.73 | 49.75 | 378,787 | +0.01(+0.02%) |
Oct 04, 2023 | 49.72 | 49.74 | 49.70 | 49.74 | 3,234,511 | +0.03(+0.06%) |
Oct 03, 2023 | 49.70 | 49.71 | 49.69 | 49.71 | 375,897 | +0.01(+0.02%) |