Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 50.00 | 50.03 | 49.89 | 49.93 | 4,190,265 | -0.22(-0.44%) |
Jun 06, 2024 | 50.04 | 50.17 | 50.04 | 50.15 | 3,965,589 | +0.12(+0.24%) |
Jun 05, 2024 | 49.96 | 50.04 | 49.90 | 50.03 | 5,275,515 | +0.17(+0.34%) |
Jun 04, 2024 | 49.76 | 49.86 | 49.73 | 49.86 | 4,902,969 | +0.19(+0.38%) |
Jun 03, 2024 | 49.59 | 49.71 | 49.59 | 49.67 | 3,886,830 | +0.08(+0.16%) |
May 31, 2024 | 49.54 | 49.67 | 49.48 | 49.59 | 4,480,709 | +0.10(+0.20%) |
May 30, 2024 | 49.49 | 49.52 | 49.43 | 49.49 | 4,478,184 | +0.07(+0.14%) |
May 29, 2024 | 49.59 | 49.59 | 49.41 | 49.42 | 4,054,778 | -0.17(-0.34%) |
May 28, 2024 | 49.59 | 49.67 | 49.59 | 49.59 | 2,994,018 | -0.02(-0.04%) |
May 24, 2024 | 49.62 | 49.62 | 49.56 | 49.61 | 2,748,866 | -0.05(-0.10%) |
May 23, 2024 | 49.78 | 49.78 | 49.60 | 49.66 | 4,280,716 | -0.12(-0.24%) |
May 22, 2024 | 49.85 | 49.87 | 49.75 | 49.78 | 4,550,456 | -0.14(-0.28%) |
May 21, 2024 | 49.91 | 50.01 | 49.89 | 49.92 | 4,553,968 | +0.01(+0.02%) |
May 20, 2024 | 50.04 | 50.04 | 49.90 | 49.91 | 6,876,998 | -0.06(-0.12%) |
May 17, 2024 | 50.14 | 50.14 | 49.94 | 49.97 | 6,523,143 | -0.16(-0.32%) |
May 16, 2024 | 50.22 | 50.27 | 50.12 | 50.13 | 3,355,904 | -0.08(-0.16%) |
May 15, 2024 | 50.23 | 50.26 | 50.17 | 50.21 | 4,823,133 | +0.12(+0.24%) |
May 14, 2024 | 50.14 | 50.14 | 50.07 | 50.09 | 3,049,314 | -0.01(-0.02%) |
May 13, 2024 | 50.09 | 50.10 | 50.05 | 50.10 | 4,570,005 | +0.05(+0.10%) |
May 10, 2024 | 50.11 | 50.12 | 50.02 | 50.05 | 3,900,817 | -0.08(-0.16%) |
May 09, 2024 | 50.12 | 50.15 | 50.08 | 50.13 | 3,291,135 | +0.00(+0.00%) |
May 08, 2024 | 50.13 | 50.16 | 50.09 | 50.13 | 2,776,658 | +0.00(+0.00%) |
May 07, 2024 | 50.10 | 50.18 | 50.09 | 50.13 | 4,620,317 | +0.15(+0.30%) |
May 06, 2024 | 49.95 | 50.01 | 49.93 | 49.98 | 4,895,351 | +0.07(+0.14%) |
May 03, 2024 | 49.90 | 49.96 | 49.85 | 49.91 | 5,022,700 | +0.19(+0.38%) |
May 02, 2024 | 49.68 | 49.78 | 49.68 | 49.72 | 6,682,867 | +0.07(+0.14%) |
May 01, 2024 | 49.69 | 49.69 | 49.53 | 49.65 | 4,505,672 | +0.07(+0.14%) |
Apr 30, 2024 | 49.58 | 49.62 | 49.53 | 49.58 | 2,471,215 | -0.05(-0.10%) |
Apr 29, 2024 | 49.60 | 49.64 | 49.56 | 49.63 | 3,447,310 | +0.10(+0.20%) |
Apr 26, 2024 | 49.58 | 49.62 | 49.52 | 49.53 | 3,013,960 | +0.04(+0.08%) |
Apr 25, 2024 | 49.51 | 49.53 | 49.47 | 49.49 | 5,845,108 | -0.16(-0.32%) |
Apr 24, 2024 | 49.66 | 49.69 | 49.62 | 49.65 | 2,550,259 | -0.05(-0.10%) |
Apr 23, 2024 | 49.67 | 49.78 | 49.65 | 49.70 | 3,485,485 | -0.01(-0.02%) |
Apr 22, 2024 | 49.75 | 49.76 | 49.68 | 49.71 | 3,176,544 | +0.00(+0.00%) |
Apr 19, 2024 | 49.78 | 49.78 | 49.71 | 49.71 | 3,610,001 | +0.03(+0.06%) |
Apr 18, 2024 | 49.64 | 49.71 | 49.60 | 49.68 | 2,392,291 | +0.03(+0.06%) |
Apr 17, 2024 | 49.65 | 49.71 | 49.59 | 49.65 | 4,807,044 | +0.01(+0.02%) |
Apr 16, 2024 | 49.70 | 49.70 | 49.59 | 49.64 | 8,334,117 | -0.09(-0.18%) |
Apr 15, 2024 | 49.73 | 49.75 | 49.62 | 49.73 | 6,543,765 | -0.08(-0.16%) |
Apr 12, 2024 | 49.79 | 49.83 | 49.75 | 49.81 | 4,078,555 | +0.17(+0.34%) |
Apr 11, 2024 | 49.59 | 49.68 | 49.55 | 49.64 | 6,689,264 | +0.07(+0.14%) |
Apr 10, 2024 | 49.62 | 49.65 | 49.53 | 49.57 | 6,537,382 | -0.31(-0.62%) |
Apr 09, 2024 | 49.84 | 49.92 | 49.84 | 49.88 | 3,818,324 | +0.09(+0.18%) |
Apr 08, 2024 | 49.72 | 49.80 | 49.69 | 49.79 | 4,651,579 | +0.09(+0.18%) |
Apr 05, 2024 | 49.72 | 49.80 | 49.69 | 49.70 | 4,138,836 | -0.15(-0.30%) |
Apr 04, 2024 | 49.85 | 49.85 | 49.79 | 49.85 | 4,548,756 | +0.06(+0.12%) |
Apr 03, 2024 | 49.74 | 49.79 | 49.65 | 49.79 | 5,768,977 | -0.07(-0.14%) |
Apr 02, 2024 | 49.95 | 49.95 | 49.81 | 49.86 | 4,834,674 | -0.22(-0.44%) |
Apr 01, 2024 | 50.07 | 50.14 | 49.93 | 50.08 | 5,418,644 | -0.13(-0.26%) |
Mar 28, 2024 | 50.15 | 50.21 | 50.16 | 50.21 | 4,689,086 | +0.01(+0.02%) |
Mar 27, 2024 | 50.16 | 50.21 | 50.10 | 50.20 | 4,525,360 | +0.07(+0.14%) |
Mar 26, 2024 | 50.19 | 50.21 | 50.09 | 50.13 | 3,612,811 | -0.03(-0.06%) |
Mar 25, 2024 | 50.33 | 50.33 | 50.15 | 50.16 | 2,692,891 | -0.17(-0.34%) |
Mar 22, 2024 | 50.35 | 50.37 | 50.29 | 50.33 | 3,225,292 | +0.08(+0.16%) |
Mar 21, 2024 | 50.26 | 50.28 | 50.21 | 50.25 | 3,065,591 | +0.02(+0.04%) |
Mar 20, 2024 | 50.30 | 50.30 | 50.14 | 50.23 | 2,712,150 | -0.06(-0.12%) |
Mar 19, 2024 | 50.30 | 50.31 | 50.22 | 50.29 | 2,594,804 | +0.05(+0.10%) |
Mar 18, 2024 | 50.24 | 50.28 | 50.21 | 50.24 | 1,992,805 | +0.02(+0.04%) |
Mar 15, 2024 | 50.25 | 50.25 | 50.17 | 50.22 | 2,255,829 | +0.00(+0.00%) |
Mar 14, 2024 | 50.38 | 50.38 | 50.21 | 50.22 | 5,236,059 | -0.17(-0.33%) |
Mar 13, 2024 | 50.41 | 50.47 | 50.37 | 50.39 | 3,594,997 | -0.01(-0.02%) |
Mar 12, 2024 | 50.37 | 50.40 | 50.32 | 50.40 | 3,514,728 | +0.01(+0.02%) |
Mar 11, 2024 | 50.41 | 50.41 | 50.37 | 50.39 | 1,922,915 | -0.01(-0.02%) |
Mar 08, 2024 | 50.41 | 50.42 | 50.37 | 50.40 | 2,626,592 | +0.03(+0.06%) |
Mar 07, 2024 | 50.38 | 50.41 | 50.34 | 50.37 | 3,093,768 | +0.05(+0.10%) |
Mar 06, 2024 | 50.36 | 50.38 | 50.30 | 50.32 | 3,554,670 | -0.01(-0.02%) |
Mar 05, 2024 | 50.28 | 50.37 | 50.23 | 50.33 | 6,003,414 | +0.14(+0.28%) |
Mar 04, 2024 | 50.24 | 50.25 | 50.16 | 50.19 | 3,942,049 | -0.11(-0.22%) |
Mar 01, 2024 | 50.22 | 50.34 | 50.12 | 50.30 | 3,212,992 | +0.11(+0.22%) |
Feb 29, 2024 | 50.21 | 50.28 | 50.18 | 50.19 | 3,406,198 | +0.04(+0.08%) |
Feb 28, 2024 | 50.19 | 50.21 | 50.13 | 50.15 | 4,574,515 | +0.07(+0.14%) |
Feb 27, 2024 | 50.12 | 50.18 | 50.08 | 50.08 | 3,399,432 | -0.04(-0.08%) |
Feb 26, 2024 | 50.24 | 50.24 | 50.11 | 50.12 | 4,324,751 | -0.12(-0.24%) |
Feb 23, 2024 | 50.13 | 50.26 | 50.11 | 50.24 | 5,094,656 | +0.14(+0.28%) |
Feb 22, 2024 | 50.16 | 50.20 | 50.07 | 50.10 | 4,017,814 | -0.03(-0.06%) |
Feb 21, 2024 | 50.16 | 50.22 | 50.13 | 50.13 | 2,898,271 | +0.01(+0.02%) |
Feb 20, 2024 | 50.18 | 50.20 | 50.10 | 50.12 | 4,329,469 | -0.05(-0.10%) |
Feb 16, 2024 | 50.12 | 50.19 | 50.03 | 50.17 | 2,977,770 | -0.05(-0.10%) |
Feb 15, 2024 | 50.18 | 50.25 | 50.14 | 50.22 | 3,575,782 | +0.11(+0.22%) |
Feb 14, 2024 | 49.95 | 50.14 | 49.93 | 50.11 | 2,386,991 | +0.16(+0.32%) |
Feb 13, 2024 | 49.97 | 49.97 | 49.88 | 49.95 | 4,816,426 | -0.22(-0.43%) |
Feb 12, 2024 | 50.15 | 50.24 | 50.13 | 50.17 | 3,285,169 | +0.09(+0.18%) |
Feb 09, 2024 | 50.03 | 50.10 | 50.03 | 50.08 | 2,372,403 | +0.05(+0.10%) |
Feb 08, 2024 | 50.04 | 50.07 | 50.02 | 50.03 | 3,270,217 | -0.02(-0.04%) |
Feb 07, 2024 | 50.05 | 50.15 | 50.02 | 50.05 | 3,494,280 | -0.02(-0.04%) |
Feb 06, 2024 | 50.00 | 50.09 | 49.95 | 50.07 | 3,946,946 | +0.13(+0.26%) |
Feb 05, 2024 | 50.10 | 50.13 | 49.91 | 49.94 | 7,703,059 | -0.25(-0.49%) |
Feb 02, 2024 | 50.24 | 50.27 | 50.18 | 50.19 | 5,517,287 | -0.35(-0.69%) |
Feb 01, 2024 | 50.41 | 50.57 | 50.40 | 50.53 | 4,086,791 | +0.25(+0.51%) |
Jan 31, 2024 | 50.25 | 50.35 | 50.20 | 50.28 | 4,682,902 | +0.17(+0.33%) |
Jan 30, 2024 | 50.10 | 50.18 | 50.03 | 50.11 | 5,476,940 | +0.07(+0.14%) |
Jan 29, 2024 | 49.92 | 50.08 | 49.91 | 50.04 | 5,221,758 | +0.22(+0.44%) |
Jan 26, 2024 | 49.86 | 49.90 | 49.81 | 49.82 | 4,812,496 | -0.09(-0.18%) |
Jan 25, 2024 | 49.89 | 49.93 | 49.85 | 49.91 | 3,937,446 | +0.20(+0.40%) |
Jan 24, 2024 | 49.88 | 49.90 | 49.70 | 49.71 | 4,240,627 | -0.06(-0.12%) |
Jan 23, 2024 | 49.79 | 49.82 | 49.74 | 49.77 | 4,437,173 | -0.05(-0.10%) |
Jan 22, 2024 | 49.86 | 49.91 | 49.81 | 49.82 | 6,010,999 | +0.02(+0.04%) |
Jan 19, 2024 | 49.87 | 49.88 | 49.74 | 49.80 | 4,744,801 | -0.08(-0.16%) |
Jan 18, 2024 | 50.00 | 50.00 | 49.86 | 49.88 | 4,174,060 | -0.12(-0.24%) |
Jan 17, 2024 | 50.14 | 50.15 | 50.00 | 50.00 | 3,798,441 | -0.21(-0.41%) |
Jan 16, 2024 | 50.24 | 50.27 | 50.14 | 50.21 | 5,147,453 | -0.07(-0.14%) |
Jan 12, 2024 | 50.40 | 50.42 | 50.28 | 50.28 | 4,765,835 | -0.07(-0.14%) |
Jan 11, 2024 | 50.25 | 50.37 | 50.24 | 50.35 | 3,402,280 | +0.08(+0.16%) |
Jan 10, 2024 | 50.38 | 50.38 | 50.26 | 50.27 | 3,151,078 | -0.06(-0.12%) |
Jan 09, 2024 | 50.31 | 50.41 | 50.26 | 50.33 | 3,571,265 | +0.03(+0.06%) |
Jan 08, 2024 | 50.25 | 50.38 | 50.22 | 50.30 | 4,225,098 | +0.11(+0.22%) |
Jan 05, 2024 | 50.19 | 50.30 | 50.15 | 50.19 | 5,727,212 | -0.09(-0.18%) |
Jan 04, 2024 | 50.19 | 50.29 | 50.17 | 50.28 | 6,342,007 | -0.03(-0.06%) |
Jan 03, 2024 | 50.19 | 50.35 | 50.12 | 50.31 | 5,628,644 | +0.07(+0.14%) |
Jan 02, 2024 | 50.31 | 50.33 | 50.24 | 50.24 | 5,281,848 | -0.16(-0.31%) |
Dec 29, 2023 | 50.36 | 50.44 | 50.36 | 50.40 | 3,114,854 | -0.01(-0.02%) |
Dec 28, 2023 | 50.45 | 50.45 | 50.33 | 50.41 | 6,532,842 | -0.08(-0.16%) |
Dec 27, 2023 | 50.40 | 50.49 | 50.37 | 50.48 | 4,189,845 | +0.21(+0.41%) |
Dec 26, 2023 | 50.30 | 50.33 | 50.27 | 50.28 | 3,625,078 | +0.03(+0.06%) |
Dec 22, 2023 | 50.33 | 50.33 | 50.24 | 50.25 | 3,134,394 | -0.02(-0.04%) |
Dec 21, 2023 | 50.32 | 50.33 | 50.21 | 50.27 | 5,564,518 | +0.05(+0.10%) |
Dec 20, 2023 | 50.16 | 50.28 | 50.13 | 50.22 | 5,644,394 | +0.09(+0.18%) |
Dec 19, 2023 | 50.08 | 50.14 | 50.08 | 50.13 | 5,127,248 | +0.05(+0.10%) |
Dec 18, 2023 | 50.19 | 50.19 | 50.02 | 50.08 | 5,668,521 | -0.06(-0.12%) |
Dec 15, 2023 | 50.22 | 50.23 | 50.08 | 50.14 | 4,746,339 | +0.00(+0.00%) |
Dec 14, 2023 | 50.00 | 50.18 | 50.00 | 50.14 | 7,043,374 | +0.32(+0.65%) |
Dec 13, 2023 | 49.54 | 49.83 | 49.49 | 49.82 | 7,770,098 | +0.28(+0.56%) |
Dec 12, 2023 | 49.50 | 49.57 | 49.47 | 49.54 | 4,827,658 | +0.05(+0.10%) |
Dec 11, 2023 | 49.48 | 49.53 | 49.43 | 49.49 | 3,021,670 | -0.05(-0.10%) |
Dec 08, 2023 | 49.49 | 49.54 | 49.41 | 49.54 | 5,837,090 | +0.00(+0.00%) |
Dec 07, 2023 | 49.50 | 49.64 | 49.47 | 49.54 | 13,706,072 | +0.03(+0.06%) |
Dec 06, 2023 | 49.50 | 49.58 | 49.44 | 49.51 | 4,443,774 | +0.05(+0.10%) |
Dec 05, 2023 | 49.41 | 49.56 | 49.39 | 49.46 | 4,604,695 | +0.12(+0.24%) |
Dec 04, 2023 | 49.31 | 49.36 | 49.21 | 49.34 | 5,511,142 | -0.04(-0.08%) |