Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 49.98 | 49.98 | 49.97 | 49.98 | 1,148,520 | +0.01(+0.01%) |
May 21, 2024 | 49.97 | 49.97 | 49.96 | 49.97 | 829,893 | +0.01(+0.02%) |
May 20, 2024 | 49.97 | 49.97 | 49.95 | 49.96 | 1,055,906 | +0.00(+0.00%) |
May 17, 2024 | 49.96 | 49.96 | 49.95 | 49.96 | 888,083 | +0.01(+0.02%) |
May 16, 2024 | 49.94 | 49.95 | 49.94 | 49.95 | 916,681 | +0.03(+0.06%) |
May 15, 2024 | 49.93 | 49.93 | 49.92 | 49.92 | 1,003,416 | +0.00(+0.00%) |
May 14, 2024 | 49.92 | 49.92 | 49.91 | 49.92 | 796,905 | +0.01(+0.02%) |
May 13, 2024 | 49.92 | 49.92 | 49.91 | 49.91 | 948,938 | +0.00(+0.00%) |
May 10, 2024 | 49.91 | 49.91 | 49.90 | 49.91 | 943,819 | +0.01(+0.02%) |
May 09, 2024 | 49.89 | 49.90 | 49.89 | 49.90 | 1,153,184 | +0.02(+0.04%) |
May 08, 2024 | 49.88 | 49.88 | 49.87 | 49.88 | 1,347,336 | +0.01(+0.02%) |
May 07, 2024 | 49.87 | 49.87 | 49.86 | 49.87 | 761,148 | +0.01(+0.02%) |
May 06, 2024 | 49.87 | 49.87 | 49.85 | 49.86 | 1,738,398 | +0.01(+0.01%) |
May 03, 2024 | 49.86 | 49.86 | 49.85 | 49.85 | 1,109,650 | +0.00(+0.01%) |
May 02, 2024 | 49.85 | 49.85 | 49.84 | 49.85 | 1,007,393 | +0.02(+0.04%) |
May 01, 2024 | 49.83 | 49.83 | 49.82 | 49.83 | 2,035,219 | +0.03(+0.06%) |
Apr 30, 2024 | 49.82 | 49.82 | 49.80 | 49.80 | 1,320,333 | +0.00(+0.00%) |
Apr 29, 2024 | 49.81 | 49.81 | 49.80 | 49.80 | 1,199,604 | +0.00(+0.00%) |
Apr 26, 2024 | 49.80 | 49.80 | 49.79 | 49.80 | 732,154 | +0.01(+0.02%) |
Apr 25, 2024 | 49.79 | 49.80 | 49.79 | 49.79 | 919,017 | +0.01(+0.02%) |
Apr 24, 2024 | 49.77 | 49.78 | 49.77 | 49.78 | 582,672 | +0.01(+0.02%) |
Apr 23, 2024 | 49.77 | 49.77 | 49.76 | 49.77 | 870,961 | +0.02(+0.04%) |
Apr 22, 2024 | 49.76 | 49.76 | 49.75 | 49.75 | 1,095,356 | +0.00(+0.00%) |
Apr 19, 2024 | 49.75 | 49.76 | 49.75 | 49.75 | 981,444 | +0.01(+0.02%) |
Apr 18, 2024 | 49.74 | 49.75 | 49.74 | 49.74 | 755,185 | +0.01(+0.02%) |
Apr 17, 2024 | 49.73 | 49.73 | 49.72 | 49.73 | 1,503,019 | +0.02(+0.04%) |
Apr 16, 2024 | 49.73 | 49.73 | 49.71 | 49.71 | 1,131,146 | +0.00(+0.00%) |
Apr 15, 2024 | 49.72 | 49.72 | 49.70 | 49.71 | 1,354,783 | +0.00(+0.00%) |
Apr 12, 2024 | 49.71 | 49.71 | 49.70 | 49.71 | 876,710 | +0.02(+0.04%) |
Apr 11, 2024 | 49.69 | 49.72 | 49.69 | 49.69 | 1,319,574 | +0.02(+0.04%) |
Apr 10, 2024 | 49.68 | 49.68 | 49.67 | 49.67 | 1,105,831 | +0.00(+0.00%) |
Apr 09, 2024 | 49.66 | 49.67 | 49.66 | 49.67 | 597,302 | +0.01(+0.02%) |
Apr 08, 2024 | 49.66 | 49.67 | 49.66 | 49.66 | 887,825 | +0.00(+0.00%) |
Apr 05, 2024 | 49.66 | 49.66 | 49.65 | 49.66 | 814,335 | +0.01(+0.02%) |
Apr 04, 2024 | 49.64 | 49.65 | 49.64 | 49.65 | 959,972 | +0.03(+0.06%) |
Apr 03, 2024 | 49.63 | 49.63 | 49.62 | 49.62 | 976,480 | +0.01(+0.02%) |
Apr 02, 2024 | 49.61 | 49.62 | 49.61 | 49.61 | 1,013,268 | +0.00(+0.00%) |
Apr 01, 2024 | 49.62 | 49.63 | 49.61 | 49.61 | 1,369,745 | +0.02(+0.04%) |
Mar 28, 2024 | 49.61 | 49.60 | 49.60 | 49.59 | 1,287,443 | -0.01(-0.02%) |
Mar 27, 2024 | 49.60 | 49.60 | 49.59 | 49.60 | 759,619 | +0.02(+0.04%) |
Mar 26, 2024 | 49.57 | 49.58 | 49.57 | 49.58 | 731,770 | +0.01(+0.02%) |
Mar 25, 2024 | 49.55 | 49.57 | 49.55 | 49.57 | 791,781 | +0.01(+0.02%) |
Mar 22, 2024 | 49.54 | 49.56 | 49.54 | 49.56 | 718,912 | +0.01(+0.02%) |
Mar 21, 2024 | 49.54 | 49.55 | 49.54 | 49.55 | 787,928 | +0.02(+0.04%) |
Mar 20, 2024 | 49.53 | 49.53 | 49.52 | 49.53 | 720,645 | +0.02(+0.04%) |
Mar 19, 2024 | 49.52 | 49.52 | 49.51 | 49.51 | 715,185 | -0.01(-0.02%) |
Mar 18, 2024 | 49.51 | 49.52 | 49.51 | 49.52 | 578,410 | +0.01(+0.02%) |
Mar 15, 2024 | 49.50 | 49.51 | 49.49 | 49.51 | 759,113 | +0.02(+0.04%) |
Mar 14, 2024 | 49.49 | 49.50 | 49.49 | 49.49 | 957,680 | +0.01(+0.02%) |
Mar 13, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 418,502 | +0.02(+0.04%) |
Mar 12, 2024 | 49.47 | 49.48 | 49.47 | 49.47 | 885,801 | +0.01(+0.02%) |
Mar 11, 2024 | 49.47 | 49.48 | 49.46 | 49.46 | 857,278 | -0.01(-0.02%) |
Mar 08, 2024 | 49.46 | 49.47 | 49.46 | 49.47 | 780,437 | +0.01(+0.02%) |
Mar 07, 2024 | 49.45 | 49.46 | 49.45 | 49.46 | 1,016,863 | +0.02(+0.04%) |
Mar 06, 2024 | 49.44 | 49.45 | 49.43 | 49.44 | 833,958 | +0.01(+0.02%) |
Mar 05, 2024 | 49.46 | 49.46 | 49.42 | 49.43 | 1,032,548 | +0.00(+0.00%) |
Mar 04, 2024 | 49.44 | 49.44 | 49.42 | 49.43 | 1,233,924 | +0.01(+0.02%) |