Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 50.03 | 50.13 | 50.03 | 50.12 | 241,161 | +0.07(+0.14%) |
Jun 12, 2024 | 50.10 | 50.12 | 50.05 | 50.05 | 230,868 | +0.01(+0.02%) |
Jun 11, 2024 | 50.04 | 50.04 | 49.99 | 50.04 | 65,716 | +0.06(+0.12%) |
Jun 10, 2024 | 50.00 | 50.00 | 49.96 | 49.98 | 79,569 | -0.01(-0.01%) |
Jun 07, 2024 | 49.99 | 49.99 | 49.93 | 49.99 | 28,943 | -0.00(-0.01%) |
Jun 06, 2024 | 49.95 | 50.04 | 49.95 | 49.99 | 63,132 | -0.04(-0.08%) |
Jun 05, 2024 | 50.02 | 50.03 | 49.98 | 50.03 | 87,388 | +0.05(+0.09%) |
Jun 04, 2024 | 49.91 | 49.99 | 49.91 | 49.98 | 143,954 | +0.05(+0.10%) |
Jun 03, 2024 | 49.90 | 49.94 | 49.90 | 49.94 | 53,549 | +0.04(+0.08%) |
May 31, 2024 | 49.90 | 49.90 | 49.88 | 49.90 | 48,824 | +0.05(+0.09%) |
May 30, 2024 | 49.86 | 49.86 | 49.83 | 49.85 | 56,778 | -0.20(-0.40%) |
May 29, 2024 | 50.07 | 50.07 | 50.03 | 50.05 | 32,310 | -0.03(-0.06%) |
May 28, 2024 | 50.05 | 50.11 | 50.05 | 50.08 | 60,008 | +0.00(+0.00%) |
May 24, 2024 | 50.10 | 50.10 | 50.03 | 50.08 | 76,325 | +0.02(+0.04%) |
May 23, 2024 | 50.12 | 50.12 | 50.04 | 50.06 | 46,249 | -0.02(-0.03%) |
May 22, 2024 | 50.06 | 50.08 | 50.03 | 50.08 | 326,520 | +0.01(+0.02%) |
May 21, 2024 | 50.06 | 50.09 | 50.04 | 50.06 | 37,320 | +0.02(+0.05%) |
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%) |
Apr 01, 2024 | 49.94 | 49.94 | 49.89 | 49.92 | 52,557 | -0.05(-0.10%) |
Mar 28, 2024 | 49.90 | 49.97 | 49.90 | 49.97 | 57,430 | +0.03(+0.06%) |
Mar 27, 2024 | 49.95 | 49.95 | 49.90 | 49.94 | 539,669 | +0.03(+0.06%) |
Mar 26, 2024 | 49.93 | 49.93 | 49.85 | 49.91 | 66,771 | -0.20(-0.40%) |
Mar 25, 2024 | 50.10 | 50.11 | 50.09 | 50.11 | 66,027 | +0.00(+0.00%) |
Mar 22, 2024 | 50.09 | 50.12 | 50.09 | 50.11 | 59,322 | +0.05(+0.10%) |
Mar 21, 2024 | 50.09 | 50.09 | 50.04 | 50.06 | 80,616 | +0.00(+0.00%) |
Mar 20, 2024 | 50.00 | 50.06 | 50.00 | 50.06 | 34,840 | +0.02(+0.04%) |
Mar 19, 2024 | 50.02 | 50.04 | 50.00 | 50.04 | 150,232 | -0.02(-0.04%) |
Mar 18, 2024 | 50.02 | 50.10 | 50.00 | 50.06 | 186,617 | +0.05(+0.10%) |
Mar 15, 2024 | 50.01 | 50.01 | 49.97 | 50.01 | 48,160 | -0.00(-0.00%) |
Mar 14, 2024 | 50.03 | 50.03 | 49.96 | 50.01 | 43,268 | -0.02(-0.04%) |
Mar 13, 2024 | 50.05 | 50.05 | 50.01 | 50.03 | 399,826 | -0.02(-0.03%) |
Mar 12, 2024 | 50.08 | 50.08 | 50.02 | 50.05 | 50,586 | -0.00(-0.01%) |
Mar 11, 2024 | 50.01 | 50.06 | 50.01 | 50.05 | 57,189 | -0.02(-0.04%) |
Mar 08, 2024 | 50.07 | 50.07 | 50.03 | 50.07 | 56,068 | +0.04(+0.08%) |
Mar 07, 2024 | 50.06 | 50.06 | 50.01 | 50.03 | 71,029 | +0.01(+0.02%) |
Mar 06, 2024 | 50.00 | 50.02 | 49.99 | 50.02 | 57,087 | +0.02(+0.04%) |
Mar 05, 2024 | 49.98 | 50.00 | 49.94 | 50.00 | 70,560 | +0.04(+0.08%) |
Mar 04, 2024 | 49.95 | 49.96 | 49.91 | 49.96 | 56,561 | +0.01(+0.02%) |
Mar 01, 2024 | 49.92 | 49.96 | 49.89 | 49.95 | 84,464 | +0.04(+0.08%) |
Feb 29, 2024 | 49.93 | 49.93 | 49.87 | 49.91 | 75,775 | +0.01(+0.03%) |
Feb 28, 2024 | 49.88 | 49.90 | 49.86 | 49.90 | 67,356 | +0.04(+0.08%) |
Feb 27, 2024 | 49.88 | 49.88 | 49.83 | 49.85 | 43,193 | -0.24(-0.47%) |
Feb 26, 2024 | 50.08 | 50.10 | 50.06 | 50.09 | 112,681 | +0.02(+0.04%) |
Feb 23, 2024 | 50.03 | 50.08 | 50.02 | 50.07 | 81,311 | +0.05(+0.10%) |
Feb 22, 2024 | 50.04 | 50.05 | 50.01 | 50.02 | 41,355 | -0.02(-0.04%) |
Feb 21, 2024 | 50.04 | 50.05 | 50.02 | 50.04 | 38,135 | +0.02(+0.03%) |
Feb 20, 2024 | 50.02 | 50.04 | 50.01 | 50.02 | 38,115 | +0.02(+0.03%) |
Feb 16, 2024 | 50.01 | 50.01 | 49.92 | 50.01 | 77,965 | +0.02(+0.05%) |
Feb 15, 2024 | 49.98 | 50.01 | 49.96 | 49.98 | 40,378 | +0.02(+0.03%) |
Feb 14, 2024 | 49.97 | 49.98 | 49.92 | 49.97 | 57,668 | +0.03(+0.07%) |
Feb 13, 2024 | 49.98 | 49.98 | 49.93 | 49.94 | 68,923 | -0.04(-0.08%) |
Feb 12, 2024 | 50.03 | 50.03 | 49.95 | 49.98 | 71,512 | -0.02(-0.05%) |
Feb 09, 2024 | 50.02 | 50.02 | 49.93 | 50.00 | 92,935 | +0.02(+0.04%) |
Feb 08, 2024 | 49.95 | 49.98 | 49.93 | 49.98 | 125,732 | +0.04(+0.08%) |
Feb 07, 2024 | 50.00 | 50.00 | 49.93 | 49.94 | 74,656 | -0.03(-0.06%) |
Feb 06, 2024 | 49.95 | 50.00 | 49.91 | 49.97 | 175,262 | +0.06(+0.12%) |
Feb 05, 2024 | 49.94 | 49.94 | 49.89 | 49.91 | 50,969 | -0.03(-0.06%) |
Feb 02, 2024 | 49.99 | 49.99 | 49.92 | 49.94 | 69,815 | -0.03(-0.06%) |
Feb 01, 2024 | 49.99 | 50.03 | 49.96 | 49.97 | 41,683 | +0.02(+0.04%) |
Jan 31, 2024 | 50.04 | 50.04 | 49.93 | 49.95 | 86,481 | +0.02(+0.04%) |
Jan 30, 2024 | 49.94 | 49.94 | 49.87 | 49.93 | 61,953 | +0.02(+0.04%) |
Jan 29, 2024 | 49.90 | 49.98 | 49.83 | 49.91 | 51,685 | -0.16(-0.32%) |
Jan 26, 2024 | 50.03 | 50.07 | 50.02 | 50.07 | 60,586 | +0.01(+0.02%) |
Jan 25, 2024 | 50.03 | 50.07 | 50.02 | 50.06 | 40,817 | +0.06(+0.12%) |
Jan 24, 2024 | 50.04 | 50.06 | 49.99 | 50.00 | 55,559 | -0.02(-0.04%) |
Jan 23, 2024 | 50.05 | 50.05 | 50.00 | 50.02 | 50,396 | -0.02(-0.04%) |
Jan 22, 2024 | 50.06 | 50.06 | 50.00 | 50.04 | 65,893 | +0.04(+0.08%) |
Jan 19, 2024 | 49.99 | 50.01 | 49.95 | 50.00 | 43,240 | +0.01(+0.02%) |
Jan 18, 2024 | 50.03 | 50.03 | 49.96 | 49.99 | 42,285 | +0.02(+0.03%) |
Jan 17, 2024 | 49.88 | 50.00 | 49.88 | 49.98 | 53,490 | -0.01(-0.02%) |
Jan 16, 2024 | 50.00 | 50.02 | 49.94 | 49.98 | 83,463 | -0.05(-0.11%) |
Jan 12, 2024 | 49.95 | 50.04 | 49.95 | 50.04 | 32,021 | +0.04(+0.08%) |
Jan 11, 2024 | 49.80 | 50.00 | 49.80 | 50.00 | 68,215 | +0.06(+0.13%) |
Jan 10, 2024 | 49.90 | 49.97 | 49.90 | 49.94 | 42,980 | -0.02(-0.03%) |
Jan 09, 2024 | 50.01 | 50.01 | 49.92 | 49.95 | 79,042 | +0.03(+0.06%) |
Jan 08, 2024 | 49.94 | 49.95 | 49.89 | 49.92 | 32,373 | +0.03(+0.06%) |
Jan 05, 2024 | 49.71 | 49.92 | 49.71 | 49.89 | 48,559 | -0.01(-0.02%) |
Jan 04, 2024 | 49.86 | 49.91 | 49.86 | 49.90 | 37,639 | -0.01(-0.01%) |
Jan 03, 2024 | 49.85 | 49.91 | 49.85 | 49.91 | 51,658 | +0.05(+0.09%) |
Jan 02, 2024 | 49.80 | 49.91 | 49.80 | 49.86 | 38,024 | -0.04(-0.07%) |
Dec 29, 2023 | 49.88 | 49.92 | 49.87 | 49.90 | 40,805 | +0.01(+0.01%) |
Dec 28, 2023 | 49.92 | 49.93 | 49.87 | 49.89 | 32,468 | +0.03(+0.06%) |
Dec 27, 2023 | 50.10 | 50.10 | 49.85 | 49.86 | 47,624 | -0.24(-0.48%) |
Dec 26, 2023 | 50.15 | 50.15 | 50.06 | 50.10 | 35,231 | +0.01(+0.02%) |
Dec 22, 2023 | 50.25 | 50.25 | 50.06 | 50.09 | 45,463 | +0.04(+0.08%) |
Dec 21, 2023 | 50.13 | 50.13 | 50.00 | 50.05 | 51,559 | +0.00(+0.00%) |
Dec 20, 2023 | 49.96 | 50.05 | 49.96 | 50.05 | 93,703 | +0.06(+0.12%) |
Dec 19, 2023 | 49.99 | 50.01 | 49.96 | 49.99 | 91,047 | +0.00(+0.00%) |
Dec 18, 2023 | 50.03 | 50.03 | 49.96 | 49.99 | 78,793 | -0.01(-0.02%) |
Dec 15, 2023 | 50.08 | 50.08 | 49.93 | 50.00 | 75,889 | +0.01(+0.02%) |
Dec 14, 2023 | 49.88 | 49.99 | 49.88 | 49.99 | 90,123 | +0.07(+0.14%) |
Dec 13, 2023 | 49.81 | 49.97 | 49.81 | 49.92 | 92,497 | +0.11(+0.22%) |
Dec 12, 2023 | 49.75 | 49.82 | 49.75 | 49.81 | 53,905 | +0.02(+0.04%) |
Dec 11, 2023 | 49.65 | 49.82 | 49.65 | 49.79 | 291,075 | +0.03(+0.06%) |
Dec 08, 2023 | 50.06 | 50.06 | 49.74 | 49.76 | 41,881 | -0.06(-0.12%) |
Dec 07, 2023 | 49.81 | 49.84 | 49.74 | 49.82 | 357,266 | +0.01(+0.02%) |
Dec 06, 2023 | 49.97 | 49.97 | 49.77 | 49.81 | 238,626 | +0.04(+0.08%) |
Dec 05, 2023 | 49.79 | 49.79 | 49.73 | 49.77 | 117,012 | +0.07(+0.13%) |
Dec 04, 2023 | 49.70 | 49.73 | 49.65 | 49.70 | 51,745 | +0.00(+0.01%) |
Dec 01, 2023 | 49.61 | 49.72 | 49.61 | 49.70 | 56,727 | +0.09(+0.17%) |
Nov 30, 2023 | 49.66 | 49.67 | 49.61 | 49.62 | 42,538 | -0.04(-0.09%) |
Nov 29, 2023 | 49.71 | 49.71 | 49.60 | 49.66 | 148,471 | +0.05(+0.10%) |
Nov 28, 2023 | 49.77 | 49.77 | 49.59 | 49.61 | 49,200 | -0.16(-0.32%) |
Nov 27, 2023 | 49.75 | 49.83 | 49.70 | 49.77 | 120,046 | +0.01(+0.01%) |
Nov 24, 2023 | 49.79 | 49.80 | 49.73 | 49.77 | 11,751 | -0.02(-0.05%) |
Nov 22, 2023 | 49.99 | 49.99 | 49.75 | 49.79 | 23,841 | +0.04(+0.08%) |
Nov 21, 2023 | 50.06 | 50.06 | 49.72 | 49.75 | 40,835 | +0.02(+0.04%) |
Nov 20, 2023 | 49.51 | 49.75 | 49.51 | 49.73 | 63,090 | +0.02(+0.04%) |
Nov 17, 2023 | 49.99 | 49.99 | 49.68 | 49.71 | 38,247 | -0.03(-0.06%) |
Nov 16, 2023 | 49.85 | 49.85 | 49.66 | 49.74 | 63,235 | +0.06(+0.12%) |
Nov 15, 2023 | 49.85 | 49.85 | 49.66 | 49.68 | 48,143 | -0.03(-0.06%) |
Nov 14, 2023 | 49.74 | 49.74 | 49.65 | 49.71 | 73,675 | +0.10(+0.20%) |
Nov 13, 2023 | 49.70 | 49.70 | 49.56 | 49.61 | 69,590 | +0.01(+0.02%) |
Nov 10, 2023 | 49.66 | 49.66 | 49.56 | 49.60 | 41,318 | -0.02(-0.04%) |
Nov 09, 2023 | 49.60 | 49.63 | 49.58 | 49.62 | 22,056 | -0.01(-0.02%) |
Nov 08, 2023 | 49.68 | 49.68 | 49.57 | 49.63 | 47,523 | +0.05(+0.09%) |
Nov 07, 2023 | 49.59 | 49.62 | 49.53 | 49.59 | 40,932 | +0.03(+0.07%) |
Nov 06, 2023 | 49.70 | 49.70 | 49.54 | 49.55 | 25,504 | -0.05(-0.11%) |
Nov 03, 2023 | 49.54 | 49.61 | 49.52 | 49.60 | 25,246 | +0.07(+0.14%) |
Nov 02, 2023 | 49.47 | 49.57 | 49.47 | 49.53 | 37,012 | +0.04(+0.09%) |
Nov 01, 2023 | 49.45 | 49.49 | 49.36 | 49.49 | 70,857 | +0.12(+0.24%) |
Oct 31, 2023 | 49.30 | 49.43 | 49.30 | 49.37 | 54,519 | -0.02(-0.03%) |
Oct 30, 2023 | 49.38 | 49.40 | 49.34 | 49.38 | 72,008 | -0.04(-0.07%) |
Oct 27, 2023 | 49.51 | 49.65 | 49.34 | 49.42 | 46,172 | -0.21(-0.42%) |
Oct 26, 2023 | 49.54 | 49.64 | 49.54 | 49.63 | 22,218 | +0.09(+0.17%) |
Oct 25, 2023 | 50.00 | 50.00 | 49.52 | 49.55 | 22,019 | -0.05(-0.11%) |
Oct 24, 2023 | 49.76 | 49.76 | 49.54 | 49.60 | 45,956 | -0.01(-0.02%) |
Oct 23, 2023 | 49.61 | 49.61 | 49.51 | 49.61 | 31,619 | +0.06(+0.12%) |
Oct 20, 2023 | 49.43 | 49.55 | 49.43 | 49.55 | 40,665 | +0.02(+0.05%) |
Oct 19, 2023 | 49.51 | 49.60 | 49.47 | 49.52 | 35,570 | +0.00(+0.01%) |
Oct 18, 2023 | 49.47 | 49.63 | 49.47 | 49.52 | 45,918 | -0.02(-0.03%) |
Oct 17, 2023 | 49.50 | 49.55 | 49.49 | 49.54 | 25,852 | -0.04(-0.09%) |
Oct 16, 2023 | 49.55 | 49.60 | 49.53 | 49.58 | 30,361 | -0.05(-0.10%) |
Oct 13, 2023 | 49.58 | 49.63 | 49.58 | 49.63 | 21,600 | +0.06(+0.12%) |
Oct 12, 2023 | 49.58 | 49.61 | 49.54 | 49.57 | 16,617 | -0.09(-0.18%) |
Oct 11, 2023 | 49.96 | 49.96 | 49.56 | 49.66 | 51,503 | +0.12(+0.24%) |
Oct 10, 2023 | 49.47 | 49.58 | 49.47 | 49.54 | 34,412 | +0.02(+0.05%) |
Oct 09, 2023 | 49.47 | 49.52 | 49.47 | 49.52 | 16,238 | +0.02(+0.03%) |
Oct 06, 2023 | 49.43 | 49.53 | 49.38 | 49.50 | 35,196 | +0.01(+0.02%) |
Oct 05, 2023 | 49.49 | 49.53 | 49.48 | 49.49 | 52,810 | +0.03(+0.06%) |
Oct 04, 2023 | 49.45 | 49.49 | 49.42 | 49.46 | 29,121 | +0.03(+0.07%) |
Oct 03, 2023 | 49.45 | 49.51 | 49.40 | 49.43 | 186,832 | -0.04(-0.09%) |