Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 50.91 | 50.96 | 50.89 | 50.89 | 65,326 | -0.03(-0.06%) |
May 09, 2024 | 50.89 | 50.92 | 50.87 | 50.92 | 48,905 | +0.06(+0.12%) |
May 08, 2024 | 50.88 | 50.90 | 50.85 | 50.86 | 32,150 | -0.01(-0.02%) |
May 07, 2024 | 50.87 | 50.92 | 50.84 | 50.87 | 67,781 | -0.04(-0.08%) |
May 06, 2024 | 50.85 | 50.91 | 50.85 | 50.91 | 26,015 | +0.04(+0.08%) |
May 03, 2024 | 50.88 | 50.89 | 50.84 | 50.87 | 63,605 | +0.02(+0.04%) |
May 02, 2024 | 50.80 | 50.85 | 50.80 | 50.85 | 48,101 | +0.02(+0.04%) |
May 01, 2024 | 50.78 | 50.88 | 50.75 | 50.83 | 27,754 | +0.06(+0.12%) |
Apr 30, 2024 | 50.76 | 50.81 | 50.75 | 50.77 | 39,061 | -0.01(-0.03%) |
Apr 29, 2024 | 50.78 | 50.81 | 50.76 | 50.78 | 21,496 | +0.02(+0.04%) |
Apr 26, 2024 | 50.74 | 50.78 | 50.74 | 50.76 | 21,233 | +0.01(+0.02%) |
Apr 25, 2024 | 50.69 | 50.76 | 50.70 | 50.75 | 50,912 | +0.02(+0.05%) |
Apr 24, 2024 | 50.71 | 50.76 | 50.69 | 50.73 | 21,915 | -0.01(-0.03%) |
Apr 23, 2024 | 50.69 | 50.75 | 50.68 | 50.74 | 27,556 | +0.01(+0.03%) |
Apr 22, 2024 | 50.72 | 50.74 | 50.71 | 50.73 | 14,595 | +0.01(+0.02%) |
Apr 19, 2024 | 50.70 | 50.73 | 50.70 | 50.72 | 57,235 | +0.00(+0.00%) |
Apr 18, 2024 | 50.67 | 50.72 | 50.67 | 50.71 | 40,870 | +0.02(+0.05%) |
Apr 17, 2024 | 50.65 | 50.70 | 50.62 | 50.69 | 50,994 | +0.02(+0.05%) |
Apr 16, 2024 | 50.65 | 50.67 | 50.65 | 50.66 | 23,713 | +0.00(+0.00%) |
Apr 15, 2024 | 50.63 | 50.68 | 50.63 | 50.66 | 202,068 | -0.01(-0.02%) |
Apr 12, 2024 | 50.70 | 50.70 | 50.61 | 50.67 | 26,822 | +0.03(+0.06%) |
Apr 11, 2024 | 50.60 | 50.65 | 50.60 | 50.64 | 12,293 | +0.01(+0.02%) |
Apr 10, 2024 | 50.59 | 50.66 | 50.58 | 50.63 | 44,824 | -0.01(-0.03%) |
Apr 09, 2024 | 50.63 | 50.68 | 50.59 | 50.64 | 27,416 | +0.02(+0.04%) |
Apr 08, 2024 | 50.60 | 50.67 | 50.58 | 50.62 | 32,259 | +0.04(+0.08%) |
Apr 05, 2024 | 50.64 | 50.64 | 50.58 | 50.58 | 55,428 | -0.04(-0.08%) |
Apr 04, 2024 | 50.61 | 50.65 | 50.58 | 50.62 | 64,799 | +0.01(+0.02%) |
Apr 03, 2024 | 50.56 | 50.63 | 50.55 | 50.61 | 33,583 | +0.06(+0.12%) |
Apr 02, 2024 | 50.53 | 50.62 | 50.53 | 50.55 | 112,045 | -0.01(-0.02%) |
Apr 01, 2024 | 50.57 | 50.60 | 50.53 | 50.56 | 91,404 | -0.04(-0.09%) |
Mar 28, 2024 | 50.56 | 50.64 | 50.56 | 50.61 | 85,976 | +0.03(+0.06%) |
Mar 27, 2024 | 50.57 | 50.60 | 50.56 | 50.58 | 36,758 | -0.00(-0.01%) |
Mar 26, 2024 | 50.53 | 50.58 | 50.53 | 50.58 | 42,202 | +0.03(+0.06%) |
Mar 25, 2024 | 50.54 | 50.57 | 50.53 | 50.55 | 30,675 | +0.01(+0.02%) |
Mar 22, 2024 | 50.55 | 50.56 | 50.53 | 50.55 | 34,499 | +0.02(+0.05%) |
Mar 21, 2024 | 50.51 | 50.54 | 50.48 | 50.52 | 35,450 | -0.01(-0.01%) |
Mar 20, 2024 | 50.49 | 50.53 | 50.48 | 50.53 | 60,540 | +0.05(+0.09%) |
Mar 19, 2024 | 50.48 | 50.49 | 50.44 | 50.48 | 17,811 | -0.01(-0.01%) |
Mar 18, 2024 | 50.50 | 50.50 | 50.43 | 50.49 | 35,561 | +0.04(+0.07%) |
Mar 15, 2024 | 50.46 | 50.49 | 50.43 | 50.45 | 19,669 | +0.03(+0.06%) |
Mar 14, 2024 | 50.43 | 50.48 | 50.41 | 50.42 | 85,478 | -0.00(-0.00%) |
Mar 13, 2024 | 50.44 | 50.47 | 50.41 | 50.42 | 21,299 | +0.00(+0.01%) |
Mar 12, 2024 | 50.46 | 50.46 | 50.41 | 50.42 | 37,446 | -0.02(-0.05%) |
Mar 11, 2024 | 50.43 | 50.45 | 50.41 | 50.44 | 46,136 | -0.00(-0.01%) |
Mar 08, 2024 | 50.44 | 50.47 | 50.42 | 50.45 | 25,406 | +0.03(+0.06%) |
Mar 07, 2024 | 50.39 | 50.43 | 50.38 | 50.42 | 375,715 | +0.01(+0.02%) |
Mar 06, 2024 | 50.39 | 50.42 | 50.39 | 50.41 | 77,456 | +0.02(+0.04%) |
Mar 05, 2024 | 50.37 | 50.43 | 50.36 | 50.39 | 143,950 | +0.03(+0.06%) |
Mar 04, 2024 | 50.32 | 50.37 | 50.30 | 50.36 | 274,177 | +0.00(+0.00%) |