Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 49.80 | 49.82 | 49.79 | 49.80 | 367,799 | -0.00(-0.00%) |
May 17, 2024 | 49.81 | 49.82 | 49.80 | 49.80 | 589,105 | +0.00(+0.00%) |
May 16, 2024 | 49.82 | 49.82 | 49.79 | 49.80 | 534,816 | +0.00(+0.01%) |
May 15, 2024 | 49.79 | 49.81 | 49.78 | 49.80 | 443,419 | +0.03(+0.07%) |
May 14, 2024 | 49.75 | 49.77 | 49.75 | 49.76 | 345,209 | +0.02(+0.04%) |
May 13, 2024 | 49.75 | 49.75 | 49.74 | 49.74 | 209,354 | +0.01(+0.01%) |
May 10, 2024 | 49.74 | 49.75 | 49.72 | 49.74 | 437,030 | +0.00(+0.00%) |
May 09, 2024 | 49.74 | 49.74 | 49.73 | 49.74 | 227,936 | +0.02(+0.05%) |
May 08, 2024 | 49.73 | 49.73 | 49.71 | 49.71 | 340,585 | +0.00(+0.00%) |
May 07, 2024 | 49.70 | 49.72 | 49.70 | 49.71 | 604,269 | +0.01(+0.02%) |
May 06, 2024 | 49.70 | 49.70 | 49.69 | 49.70 | 1,160,991 | +0.01(+0.02%) |
May 03, 2024 | 49.71 | 49.71 | 49.68 | 49.69 | 586,825 | +0.03(+0.06%) |
May 02, 2024 | 49.65 | 49.66 | 49.63 | 49.66 | 590,117 | +0.04(+0.08%) |
May 01, 2024 | 49.60 | 49.63 | 49.60 | 49.62 | 423,636 | +0.04(+0.08%) |
Apr 30, 2024 | 49.60 | 49.60 | 49.58 | 49.58 | 336,395 | -0.02(-0.04%) |
Apr 29, 2024 | 49.60 | 49.60 | 49.59 | 49.60 | 325,762 | +0.02(+0.05%) |
Apr 26, 2024 | 49.58 | 49.59 | 49.57 | 49.58 | 555,261 | +0.01(+0.02%) |
Apr 25, 2024 | 49.57 | 49.57 | 49.55 | 49.57 | 316,666 | +0.01(+0.03%) |
Apr 24, 2024 | 49.56 | 49.57 | 49.55 | 49.55 | 618,486 | -0.00(-0.01%) |
Apr 23, 2024 | 49.57 | 49.57 | 49.54 | 49.56 | 346,238 | +0.01(+0.03%) |
Apr 22, 2024 | 49.54 | 49.54 | 49.52 | 49.54 | 508,054 | +0.03(+0.06%) |
Apr 19, 2024 | 49.51 | 49.53 | 49.50 | 49.51 | 710,717 | +0.00(+0.00%) |
Apr 18, 2024 | 49.52 | 49.52 | 49.50 | 49.51 | 352,238 | +0.01(+0.02%) |
Apr 17, 2024 | 49.49 | 49.51 | 49.49 | 49.50 | 461,441 | +0.01(+0.02%) |
Apr 16, 2024 | 49.49 | 49.50 | 49.48 | 49.49 | 394,861 | -0.01(-0.02%) |
Apr 15, 2024 | 49.47 | 49.50 | 49.47 | 49.50 | 938,082 | +0.00(+0.01%) |
Apr 12, 2024 | 49.49 | 49.50 | 49.49 | 49.50 | 837,124 | +0.01(+0.03%) |
Apr 11, 2024 | 49.49 | 49.49 | 49.46 | 49.48 | 663,846 | +0.02(+0.05%) |
Apr 10, 2024 | 49.46 | 49.47 | 49.45 | 49.46 | 436,701 | -0.04(-0.09%) |
Apr 09, 2024 | 49.49 | 49.51 | 49.49 | 49.50 | 243,340 | +0.02(+0.04%) |
Apr 08, 2024 | 49.49 | 49.49 | 49.48 | 49.48 | 338,147 | -0.01(-0.02%) |
Apr 05, 2024 | 49.50 | 49.50 | 49.49 | 49.49 | 580,070 | -0.01(-0.02%) |
Apr 04, 2024 | 49.48 | 49.50 | 49.48 | 49.50 | 584,357 | +0.04(+0.08%) |
Apr 03, 2024 | 49.46 | 49.47 | 49.45 | 49.46 | 209,292 | +0.01(+0.02%) |
Apr 02, 2024 | 49.44 | 49.46 | 49.44 | 49.45 | 243,885 | +0.01(+0.02%) |