Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 50.31 | 50.32 | 50.31 | 50.31 | 3,960,135 | +0.02(+0.04%) |
Jun 27, 2024 | 50.30 | 50.30 | 50.29 | 50.29 | 3,809,933 | +0.01(+0.02%) |
Jun 26, 2024 | 50.30 | 50.30 | 50.28 | 50.28 | 3,921,159 | -0.01(-0.02%) |
Jun 25, 2024 | 50.29 | 50.29 | 50.28 | 50.29 | 4,853,600 | +0.01(+0.01%) |
Jun 24, 2024 | 50.27 | 50.28 | 50.27 | 50.28 | 3,733,260 | +0.01(+0.02%) |
Jun 21, 2024 | 50.26 | 50.27 | 50.26 | 50.27 | 3,182,700 | +0.02(+0.04%) |
Jun 20, 2024 | 50.24 | 50.25 | 50.24 | 50.25 | 3,592,330 | +0.02(+0.04%) |
Jun 18, 2024 | 50.24 | 50.24 | 50.23 | 50.23 | 2,512,722 | +0.01(+0.02%) |
Jun 17, 2024 | 50.22 | 50.23 | 50.22 | 50.22 | 2,753,267 | +0.01(+0.02%) |
Jun 14, 2024 | 50.21 | 50.22 | 50.21 | 50.21 | 2,704,503 | +0.02(+0.04%) |
Jun 13, 2024 | 50.19 | 50.20 | 50.19 | 50.19 | 2,728,462 | +0.01(+0.02%) |
Jun 12, 2024 | 50.19 | 50.20 | 50.18 | 50.18 | 5,849,545 | +0.00(+0.00%) |
Jun 11, 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 3,469,079 | +0.00(+0.00%) |
Jun 10, 2024 | 50.18 | 50.19 | 50.17 | 50.18 | 3,147,195 | +0.01(+0.02%) |
Jun 07, 2024 | 50.17 | 50.18 | 50.16 | 50.17 | 2,811,661 | +0.01(+0.02%) |
Jun 06, 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 2,884,479 | +0.02(+0.04%) |
Jun 05, 2024 | 50.14 | 50.15 | 50.14 | 50.14 | 4,037,497 | +0.00(+0.00%) |
Jun 04, 2024 | 50.14 | 50.14 | 50.13 | 50.14 | 3,716,224 | +0.01(+0.02%) |
Jun 03, 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 6,079,557 | +0.00(+0.00%) |
May 31, 2024 | 50.12 | 50.13 | 50.12 | 50.13 | 4,452,014 | +0.03(+0.06%) |
May 30, 2024 | 50.11 | 50.11 | 50.10 | 50.10 | 3,843,600 | +0.00(+0.00%) |
May 29, 2024 | 50.10 | 50.10 | 50.07 | 50.10 | 5,086,338 | +0.01(+0.02%) |
May 28, 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 4,797,316 | +0.01(+0.02%) |
May 24, 2024 | 50.08 | 50.08 | 50.07 | 50.08 | 4,905,137 | +0.02(+0.03%) |
May 23, 2024 | 50.07 | 50.08 | 50.07 | 50.07 | 3,640,799 | +0.02(+0.04%) |
May 22, 2024 | 50.05 | 50.06 | 50.05 | 50.05 | 2,685,546 | +0.01(+0.02%) |
May 21, 2024 | 50.04 | 50.05 | 50.04 | 50.04 | 2,677,398 | +0.01(+0.02%) |
May 20, 2024 | 50.04 | 50.04 | 50.03 | 50.03 | 3,103,821 | +0.00(+0.00%) |
May 17, 2024 | 50.02 | 50.03 | 50.02 | 50.03 | 2,606,840 | +0.01(+0.02%) |
May 16, 2024 | 50.02 | 50.03 | 50.02 | 50.02 | 6,748,923 | +0.02(+0.04%) |
May 15, 2024 | 49.99 | 50.01 | 49.99 | 50.00 | 3,628,389 | +0.01(+0.02%) |
May 14, 2024 | 49.99 | 49.99 | 49.98 | 49.99 | 2,502,264 | +0.01(+0.02%) |
May 13, 2024 | 49.99 | 49.99 | 49.98 | 49.98 | 2,595,879 | +0.00(+0.00%) |
May 10, 2024 | 49.97 | 49.98 | 49.96 | 49.98 | 2,691,657 | +0.01(+0.02%) |
May 09, 2024 | 49.97 | 49.97 | 49.96 | 49.97 | 3,034,581 | +0.02(+0.04%) |
May 08, 2024 | 49.94 | 49.95 | 49.94 | 49.95 | 3,647,202 | +0.01(+0.02%) |
May 07, 2024 | 49.93 | 49.94 | 49.93 | 49.94 | 4,085,303 | +0.01(+0.02%) |
May 06, 2024 | 49.93 | 49.93 | 49.92 | 49.93 | 3,593,457 | +0.00(+0.00%) |
May 03, 2024 | 49.92 | 49.93 | 49.91 | 49.93 | 2,904,188 | +0.02(+0.04%) |
May 02, 2024 | 49.92 | 49.92 | 49.91 | 49.91 | 4,090,474 | +0.00(+0.00%) |
May 01, 2024 | 49.89 | 49.91 | 49.89 | 49.91 | 5,088,214 | +0.02(+0.04%) |
Apr 30, 2024 | 49.89 | 49.90 | 49.88 | 49.89 | 4,494,979 | +0.02(+0.04%) |
Apr 29, 2024 | 49.88 | 49.88 | 49.87 | 49.87 | 3,406,366 | +0.00(+0.00%) |
Apr 26, 2024 | 49.87 | 49.87 | 49.86 | 49.87 | 4,224,601 | +0.01(+0.02%) |
Apr 25, 2024 | 49.86 | 49.86 | 49.85 | 49.86 | 5,569,013 | +0.03(+0.06%) |
Apr 24, 2024 | 49.83 | 49.84 | 49.82 | 49.83 | 5,509,115 | +0.00(+0.01%) |
Apr 23, 2024 | 49.81 | 49.82 | 49.81 | 49.82 | 4,388,518 | +0.00(+0.00%) |
Apr 22, 2024 | 49.81 | 49.82 | 49.80 | 49.82 | 3,549,286 | +0.02(+0.04%) |
Apr 19, 2024 | 49.80 | 49.81 | 49.79 | 49.80 | 3,656,534 | +0.01(+0.02%) |
Apr 18, 2024 | 49.79 | 49.80 | 49.79 | 49.79 | 3,454,872 | +0.02(+0.04%) |
Apr 17, 2024 | 49.77 | 49.78 | 49.77 | 49.77 | 3,991,820 | -0.01(-0.02%) |
Apr 16, 2024 | 49.77 | 49.78 | 49.77 | 49.78 | 5,644,350 | +0.02(+0.04%) |
Apr 15, 2024 | 49.76 | 49.77 | 49.76 | 49.77 | 5,952,435 | +0.01(+0.02%) |
Apr 12, 2024 | 49.75 | 49.76 | 49.75 | 49.76 | 5,701,260 | +0.01(+0.02%) |
Apr 11, 2024 | 49.73 | 49.75 | 49.73 | 49.75 | 4,658,593 | +0.03(+0.06%) |
Apr 10, 2024 | 49.71 | 49.72 | 49.70 | 49.72 | 3,568,294 | +0.01(+0.02%) |
Apr 09, 2024 | 49.70 | 49.71 | 49.70 | 49.71 | 6,190,000 | +0.02(+0.04%) |
Apr 08, 2024 | 49.70 | 49.70 | 49.69 | 49.69 | 3,046,684 | +0.01(+0.02%) |
Apr 05, 2024 | 49.68 | 49.69 | 49.67 | 49.68 | 3,658,031 | +0.01(+0.02%) |
Apr 04, 2024 | 49.67 | 49.68 | 49.67 | 49.67 | 2,878,007 | +0.01(+0.02%) |
Apr 03, 2024 | 49.66 | 49.66 | 49.64 | 49.66 | 3,172,424 | +0.02(+0.04%) |
Apr 02, 2024 | 49.65 | 49.65 | 49.64 | 49.64 | 3,340,341 | +0.00(+0.00%) |