Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 60,725 | +0.01(+0.01%) |
May 17, 2024 | 50.04 | 50.04 | 49.99 | 50.03 | 71,272 | +0.01(+0.03%) |
May 16, 2024 | 49.95 | 50.04 | 49.95 | 50.02 | 89,513 | -0.02(-0.04%) |
May 15, 2024 | 50.03 | 50.04 | 50.01 | 50.04 | 115,107 | +0.05(+0.10%) |
May 14, 2024 | 49.98 | 49.99 | 49.95 | 49.99 | 55,718 | +0.04(+0.08%) |
May 13, 2024 | 49.91 | 49.97 | 49.87 | 49.95 | 109,830 | -0.00(-0.01%) |
May 10, 2024 | 49.98 | 49.98 | 49.93 | 49.95 | 77,263 | +0.00(+0.00%) |
May 09, 2024 | 49.96 | 49.96 | 49.92 | 49.95 | 62,373 | +0.03(+0.07%) |
May 08, 2024 | 49.94 | 49.94 | 49.88 | 49.92 | 66,510 | +0.00(+0.00%) |
May 07, 2024 | 49.94 | 50.00 | 49.87 | 49.92 | 366,458 | +0.00(+0.00%) |
May 06, 2024 | 49.92 | 49.92 | 49.88 | 49.92 | 73,011 | +0.04(+0.08%) |
May 03, 2024 | 49.91 | 49.91 | 49.87 | 49.88 | 61,243 | +0.04(+0.08%) |
May 02, 2024 | 49.79 | 49.84 | 49.77 | 49.84 | 50,283 | +0.05(+0.09%) |
May 01, 2024 | 49.75 | 49.81 | 49.75 | 49.80 | 44,076 | +0.05(+0.10%) |
Apr 30, 2024 | 49.74 | 49.76 | 49.74 | 49.74 | 84,599 | +0.00(+0.00%) |
Apr 29, 2024 | 49.72 | 49.75 | 49.71 | 49.74 | 36,705 | +0.03(+0.06%) |
Apr 26, 2024 | 49.74 | 49.74 | 49.70 | 49.72 | 65,678 | -0.21(-0.42%) |
Apr 25, 2024 | 49.93 | 49.94 | 49.91 | 49.92 | 130,001 | -0.02(-0.03%) |
Apr 24, 2024 | 49.99 | 49.99 | 49.92 | 49.94 | 43,856 | -0.03(-0.06%) |
Apr 23, 2024 | 49.94 | 50.09 | 49.93 | 49.97 | 463,277 | +0.03(+0.06%) |
Apr 22, 2024 | 49.93 | 49.94 | 49.91 | 49.94 | 122,005 | +0.02(+0.04%) |
Apr 19, 2024 | 49.96 | 49.96 | 49.85 | 49.92 | 279,300 | +0.00(+0.00%) |
Apr 18, 2024 | 49.94 | 49.94 | 49.89 | 49.92 | 65,640 | +0.00(+0.00%) |
Apr 17, 2024 | 49.88 | 49.92 | 49.87 | 49.92 | 136,132 | +0.07(+0.14%) |
Apr 16, 2024 | 49.88 | 49.88 | 49.81 | 49.85 | 217,694 | -0.03(-0.07%) |
Apr 15, 2024 | 49.93 | 49.93 | 49.85 | 49.88 | 296,002 | -0.05(-0.09%) |
Apr 12, 2024 | 49.90 | 49.94 | 49.89 | 49.93 | 96,932 | +0.06(+0.13%) |
Apr 11, 2024 | 49.90 | 49.90 | 49.86 | 49.87 | 59,492 | +0.01(+0.01%) |
Apr 10, 2024 | 49.90 | 49.90 | 49.85 | 49.86 | 65,596 | -0.05(-0.10%) |
Apr 09, 2024 | 49.93 | 49.96 | 49.91 | 49.91 | 46,979 | +0.00(+0.01%) |
Apr 08, 2024 | 49.91 | 49.92 | 49.90 | 49.91 | 37,718 | +0.01(+0.01%) |
Apr 05, 2024 | 49.91 | 49.92 | 49.90 | 49.90 | 41,903 | -0.02(-0.03%) |
Apr 04, 2024 | 49.90 | 49.92 | 49.88 | 49.91 | 35,422 | +0.05(+0.11%) |
Apr 03, 2024 | 49.89 | 49.90 | 49.86 | 49.86 | 323,792 | -0.02(-0.05%) |
Apr 02, 2024 | 49.93 | 49.95 | 49.87 | 49.88 | 637,044 | -0.04(-0.07%) |