Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 50.89 | 50.89 | 50.84 | 50.87 | 2,219,150 | +0.01(+0.02%) |
May 23, 2024 | 50.83 | 50.87 | 50.81 | 50.86 | 3,399,613 | +0.06(+0.12%) |
May 22, 2024 | 50.82 | 50.83 | 50.79 | 50.80 | 1,475,887 | +0.00(+0.00%) |
May 21, 2024 | 50.81 | 50.81 | 50.78 | 50.80 | 1,831,855 | +0.01(+0.02%) |
May 20, 2024 | 50.82 | 50.82 | 50.76 | 50.79 | 2,866,804 | +0.02(+0.04%) |
May 17, 2024 | 50.77 | 50.78 | 50.75 | 50.77 | 1,519,063 | +0.03(+0.06%) |
May 16, 2024 | 50.75 | 50.75 | 50.73 | 50.74 | 1,780,913 | +0.02(+0.04%) |
May 15, 2024 | 50.75 | 50.75 | 50.71 | 50.72 | 2,190,037 | +0.01(+0.02%) |
May 14, 2024 | 50.74 | 50.74 | 50.70 | 50.71 | 1,494,127 | +0.01(+0.02%) |
May 13, 2024 | 50.71 | 50.71 | 50.68 | 50.70 | 1,827,082 | +0.01(+0.02%) |
May 10, 2024 | 50.71 | 50.71 | 50.65 | 50.69 | 2,419,760 | +0.03(+0.06%) |
May 09, 2024 | 50.65 | 50.66 | 50.63 | 50.66 | 1,343,569 | +0.04(+0.08%) |
May 08, 2024 | 50.67 | 50.67 | 50.60 | 50.62 | 3,512,110 | +0.00(+0.00%) |
May 07, 2024 | 50.64 | 50.64 | 50.60 | 50.62 | 3,591,764 | +0.01(+0.02%) |
May 06, 2024 | 50.60 | 50.61 | 50.60 | 50.61 | 4,388,635 | +0.03(+0.06%) |
May 03, 2024 | 50.60 | 50.60 | 50.58 | 50.58 | 5,553,804 | +0.00(+0.00%) |
May 02, 2024 | 50.59 | 50.59 | 50.55 | 50.58 | 4,638,583 | +0.04(+0.08%) |
May 01, 2024 | 50.74 | 50.74 | 50.54 | 50.54 | 2,453,813 | +0.02(+0.05%) |
Apr 30, 2024 | 50.54 | 50.54 | 50.52 | 50.52 | 2,914,450 | +0.00(+0.00%) |
Apr 29, 2024 | 50.52 | 50.56 | 50.51 | 50.52 | 1,955,325 | +0.00(+0.00%) |
Apr 26, 2024 | 50.53 | 50.53 | 50.51 | 50.52 | 2,212,647 | +0.01(+0.02%) |
Apr 25, 2024 | 50.50 | 50.52 | 50.47 | 50.51 | 2,891,977 | +0.04(+0.08%) |
Apr 24, 2024 | 50.48 | 50.49 | 50.45 | 50.47 | 1,622,568 | +0.03(+0.06%) |
Apr 23, 2024 | 50.47 | 50.50 | 50.44 | 50.44 | 4,626,001 | -0.01(-0.02%) |
Apr 22, 2024 | 50.48 | 50.48 | 50.45 | 50.45 | 2,016,110 | +0.00(+0.00%) |
Apr 19, 2024 | 50.46 | 50.48 | 50.43 | 50.45 | 1,422,948 | +0.01(+0.02%) |
Apr 18, 2024 | 50.43 | 50.44 | 50.39 | 50.44 | 2,535,374 | +0.04(+0.08%) |
Apr 17, 2024 | 50.46 | 50.46 | 50.39 | 50.40 | 1,798,598 | +0.03(+0.06%) |
Apr 16, 2024 | 50.43 | 50.43 | 50.37 | 50.37 | 1,532,507 | +0.01(+0.02%) |
Apr 15, 2024 | 50.39 | 50.40 | 50.36 | 50.36 | 2,061,172 | -0.01(-0.02%) |
Apr 12, 2024 | 50.38 | 50.42 | 50.36 | 50.37 | 1,722,912 | +0.07(+0.14%) |
Apr 11, 2024 | 50.31 | 50.35 | 50.29 | 50.30 | 1,496,202 | +0.01(+0.02%) |
Apr 10, 2024 | 50.20 | 50.31 | 50.19 | 50.29 | 3,910,581 | -0.02(-0.04%) |
Apr 09, 2024 | 50.32 | 50.32 | 50.28 | 50.31 | 1,511,934 | +0.00(+0.00%) |
Apr 08, 2024 | 50.29 | 50.32 | 50.29 | 50.31 | 1,961,273 | +0.02(+0.04%) |
Apr 05, 2024 | 50.31 | 50.31 | 50.28 | 50.29 | 1,073,572 | +0.02(+0.04%) |
Apr 04, 2024 | 50.25 | 50.27 | 50.23 | 50.27 | 2,233,977 | +0.05(+0.10%) |
Apr 03, 2024 | 50.24 | 50.24 | 50.22 | 50.22 | 1,411,843 | +0.00(+0.00%) |
Apr 02, 2024 | 50.25 | 50.26 | 50.22 | 50.22 | 1,610,591 | +0.00(+0.00%) |
Apr 01, 2024 | 50.31 | 50.31 | 50.22 | 50.22 | 1,851,817 | +0.02(+0.04%) |
Mar 28, 2024 | 50.17 | 50.20 | 50.17 | 50.20 | 1,826,791 | +0.03(+0.06%) |
Mar 27, 2024 | 50.15 | 50.19 | 50.13 | 50.17 | 2,167,685 | +0.05(+0.10%) |
Mar 26, 2024 | 50.13 | 50.14 | 50.11 | 50.12 | 1,484,828 | -0.01(-0.02%) |
Mar 25, 2024 | 50.13 | 50.14 | 50.12 | 50.13 | 1,597,370 | +0.00(+0.00%) |
Mar 22, 2024 | 50.15 | 50.15 | 50.09 | 50.13 | 1,308,269 | +0.02(+0.04%) |
Mar 21, 2024 | 50.10 | 50.12 | 50.08 | 50.11 | 1,561,088 | +0.03(+0.06%) |
Mar 20, 2024 | 50.08 | 50.09 | 50.05 | 50.08 | 870,374 | +0.02(+0.04%) |
Mar 19, 2024 | 50.08 | 50.08 | 50.06 | 50.06 | 804,818 | +0.00(+0.00%) |
Mar 18, 2024 | 50.09 | 50.09 | 50.05 | 50.06 | 852,927 | +0.01(+0.02%) |
Mar 15, 2024 | 50.05 | 50.06 | 50.04 | 50.05 | 744,614 | +0.01(+0.02%) |
Mar 14, 2024 | 50.03 | 50.05 | 50.03 | 50.04 | 1,144,645 | +0.02(+0.04%) |
Mar 13, 2024 | 50.04 | 50.04 | 50.00 | 50.02 | 2,082,937 | +0.02(+0.04%) |
Mar 12, 2024 | 50.01 | 50.01 | 49.99 | 50.00 | 1,967,512 | +0.02(+0.04%) |
Mar 11, 2024 | 49.96 | 49.99 | 49.95 | 49.98 | 1,062,626 | +0.00(+0.00%) |
Mar 08, 2024 | 49.99 | 49.99 | 49.97 | 49.98 | 1,137,537 | +0.01(+0.02%) |
Mar 07, 2024 | 49.97 | 49.97 | 49.95 | 49.97 | 2,180,925 | +0.03(+0.06%) |
Mar 06, 2024 | 49.96 | 49.96 | 49.94 | 49.94 | 1,454,032 | -0.01(-0.02%) |
Mar 05, 2024 | 49.96 | 49.96 | 49.93 | 49.95 | 1,208,423 | +0.01(+0.02%) |
Mar 04, 2024 | 49.94 | 49.95 | 49.93 | 49.94 | 1,117,771 | +0.02(+0.04%) |