Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 49.81 | 49.84 | 49.81 | 49.81 | 2,047 | +0.03(+0.06%) |
May 30, 2024 | 49.77 | 49.77 | 49.77 | 49.77 | 642 | +0.01(+0.03%) |
May 29, 2024 | 49.79 | 49.79 | 49.76 | 49.76 | 108 | -0.05(-0.11%) |
May 28, 2024 | 49.81 | 49.81 | 49.81 | 49.81 | 150 | +0.01(+0.01%) |
May 24, 2024 | 49.83 | 49.83 | 49.81 | 49.81 | 110 | +0.02(+0.03%) |
May 23, 2024 | 49.83 | 49.83 | 49.79 | 49.79 | 140 | -0.06(-0.12%) |
May 22, 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 1 | -0.04(-0.08%) |
May 21, 2024 | 49.88 | 49.89 | 49.82 | 49.89 | 1,013 | +0.01(+0.01%) |
May 20, 2024 | 49.88 | 49.90 | 49.86 | 49.89 | 2,122 | -0.02(-0.04%) |
May 17, 2024 | 49.91 | 49.91 | 49.84 | 49.91 | 2,006 | -0.01(-0.02%) |
May 16, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 90 | -0.03(-0.06%) |
May 15, 2024 | 49.92 | 49.95 | 49.88 | 49.95 | 2,248 | +0.06(+0.13%) |
May 14, 2024 | 49.88 | 49.88 | 49.88 | 49.88 | 28 | +0.02(+0.04%) |
May 13, 2024 | 49.89 | 49.89 | 49.83 | 49.86 | 2,434 | -0.02(-0.04%) |
May 10, 2024 | 49.83 | 49.88 | 49.83 | 49.88 | 1,016 | +0.01(+0.03%) |
May 09, 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 0 | +0.01(+0.02%) |
May 08, 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 5 | +0.01(+0.03%) |
May 07, 2024 | 49.87 | 49.87 | 49.85 | 49.85 | 2,150 | +0.04(+0.08%) |
May 06, 2024 | 49.82 | 49.83 | 49.80 | 49.80 | 1,070 | +0.01(+0.02%) |
May 03, 2024 | 49.80 | 49.83 | 49.79 | 49.79 | 1,466 | +0.08(+0.17%) |
May 02, 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 3 | +0.05(+0.11%) |
May 01, 2024 | 49.65 | 49.74 | 49.62 | 49.65 | 15,942 | +0.03(+0.06%) |
Apr 30, 2024 | 49.62 | 49.63 | 49.62 | 49.63 | 771 | +0.01(+0.01%) |
Apr 29, 2024 | 49.64 | 49.66 | 49.62 | 49.62 | 918 | -0.01(-0.02%) |
Apr 26, 2024 | 49.57 | 49.63 | 49.57 | 49.63 | 1,307 | +0.02(+0.05%) |
Apr 25, 2024 | 49.58 | 49.71 | 49.58 | 49.61 | 14,365 | -0.01(-0.02%) |
Apr 24, 2024 | 49.63 | 49.66 | 49.62 | 49.62 | 14,182 | -0.01(-0.02%) |
Apr 23, 2024 | 49.56 | 49.63 | 49.56 | 49.63 | 136 | +0.02(+0.05%) |
Apr 22, 2024 | 49.59 | 49.60 | 49.59 | 49.60 | 609 | +0.03(+0.07%) |
Apr 19, 2024 | 49.57 | 49.57 | 49.57 | 49.57 | 100 | +0.03(+0.06%) |
Apr 18, 2024 | 49.57 | 49.59 | 49.54 | 49.54 | 2,592 | -0.02(-0.04%) |
Apr 17, 2024 | 49.56 | 49.57 | 49.56 | 49.56 | 1,324 | +0.01(+0.03%) |
Apr 16, 2024 | 49.51 | 49.55 | 49.50 | 49.54 | 8,527 | -0.01(-0.01%) |
Apr 15, 2024 | 49.57 | 49.57 | 49.53 | 49.55 | 3,936 | -0.00(-0.01%) |
Apr 12, 2024 | 49.54 | 49.55 | 49.54 | 49.55 | 931 | +0.04(+0.08%) |
Apr 11, 2024 | 49.49 | 49.54 | 49.49 | 49.51 | 201,736 | +0.04(+0.08%) |
Apr 10, 2024 | 49.58 | 49.58 | 49.47 | 49.47 | 5,156 | -0.14(-0.29%) |
Apr 09, 2024 | 49.63 | 49.63 | 49.62 | 49.62 | 293 | +0.01(+0.03%) |
Apr 08, 2024 | 49.78 | 49.78 | 49.60 | 49.60 | 4,077 | +0.02(+0.04%) |
Apr 05, 2024 | 49.58 | 49.58 | 49.58 | 49.58 | 1,040 | -0.05(-0.10%) |
Apr 04, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 2 | -0.00(-0.01%) |
Apr 03, 2024 | 49.63 | 49.64 | 49.63 | 49.64 | 20,473 | +0.01(+0.02%) |
Apr 02, 2024 | 49.64 | 49.64 | 49.63 | 49.63 | 181,180 | -0.04(-0.08%) |
Apr 01, 2024 | 49.68 | 49.69 | 49.67 | 49.67 | 1,630 | -0.01(-0.03%) |
Mar 28, 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 403 | -0.02(-0.04%) |
Mar 27, 2024 | 49.70 | 49.70 | 49.70 | 49.70 | 2 | -0.02(-0.04%) |
Mar 26, 2024 | 49.69 | 49.72 | 49.69 | 49.72 | 161,231 | +0.00(+0.00%) |
Mar 25, 2024 | 49.73 | 49.73 | 49.72 | 49.72 | 1,014 | -0.03(-0.07%) |
Mar 22, 2024 | 49.70 | 49.75 | 49.70 | 49.75 | 201 | +0.03(+0.06%) |
Mar 21, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 190 | -0.04(-0.08%) |
Mar 20, 2024 | 49.76 | 49.76 | 49.75 | 49.76 | 179,627 | +0.01(+0.01%) |
Mar 19, 2024 | 49.75 | 49.76 | 49.75 | 49.76 | 161,030 | +0.02(+0.03%) |
Mar 18, 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 12 | +0.01(+0.03%) |
Mar 15, 2024 | 49.73 | 49.75 | 49.73 | 49.73 | 2,113 | +0.05(+0.11%) |