Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 50.81 | 50.85 | 50.76 | 50.84 | 5,441 | +0.02(+0.05%) |
May 30, 2024 | 50.80 | 50.86 | 50.80 | 50.82 | 1,708 | +0.05(+0.10%) |
May 29, 2024 | 50.75 | 50.83 | 50.75 | 50.77 | 4,595 | -0.06(-0.12%) |
May 28, 2024 | 50.87 | 50.87 | 50.77 | 50.83 | 13,665 | +0.03(+0.07%) |
May 24, 2024 | 50.85 | 50.87 | 50.75 | 50.80 | 39,728 | +0.07(+0.13%) |
May 23, 2024 | 50.80 | 50.80 | 50.71 | 50.73 | 6,678 | +0.03(+0.06%) |
May 22, 2024 | 50.71 | 50.77 | 50.69 | 50.70 | 6,607 | -0.08(-0.17%) |
May 21, 2024 | 50.77 | 50.82 | 50.77 | 50.78 | 6,594 | +0.03(+0.07%) |
May 20, 2024 | 50.72 | 50.81 | 50.68 | 50.75 | 13,669 | -0.03(-0.06%) |
May 17, 2024 | 50.75 | 50.81 | 50.74 | 50.78 | 5,665 | +0.08(+0.17%) |
May 16, 2024 | 50.69 | 50.70 | 50.69 | 50.70 | 5,261 | +0.03(+0.05%) |
May 15, 2024 | 50.65 | 50.70 | 50.63 | 50.67 | 6,072 | -0.01(-0.01%) |
May 14, 2024 | 50.67 | 50.70 | 50.63 | 50.67 | 3,791 | +0.06(+0.13%) |
May 13, 2024 | 50.65 | 50.65 | 50.60 | 50.61 | 4,970 | +0.03(+0.06%) |
May 10, 2024 | 50.55 | 50.60 | 50.55 | 50.58 | 2,293 | -0.03(-0.06%) |
May 09, 2024 | 50.55 | 50.62 | 50.52 | 50.61 | 4,593 | +0.12(+0.23%) |
May 08, 2024 | 50.50 | 50.50 | 50.48 | 50.49 | 4,127 | +0.01(+0.01%) |
May 07, 2024 | 50.47 | 50.49 | 50.45 | 50.49 | 5,076 | +0.03(+0.06%) |
May 06, 2024 | 50.38 | 50.48 | 50.38 | 50.46 | 7,215 | -0.01(-0.03%) |
May 03, 2024 | 50.45 | 50.50 | 50.45 | 50.47 | 3,073 | +0.02(+0.05%) |
May 02, 2024 | 50.39 | 50.48 | 50.36 | 50.45 | 5,280 | +0.10(+0.20%) |
May 01, 2024 | 50.35 | 50.36 | 50.32 | 50.35 | 6,550 | +0.05(+0.11%) |
Apr 30, 2024 | 50.28 | 50.30 | 50.28 | 50.30 | 2,159 | -0.04(-0.09%) |
Apr 29, 2024 | 50.33 | 50.35 | 50.33 | 50.34 | 5,663 | +0.01(+0.03%) |
Apr 26, 2024 | 50.25 | 50.37 | 50.25 | 50.33 | 32,237 | +0.10(+0.20%) |
Apr 25, 2024 | 50.17 | 50.28 | 50.11 | 50.23 | 14,226 | -0.01(-0.01%) |
Apr 24, 2024 | 50.14 | 50.24 | 50.14 | 50.23 | 10,163 | -0.03(-0.07%) |
Apr 23, 2024 | 50.21 | 50.27 | 50.19 | 50.27 | 15,171 | +0.08(+0.16%) |
Apr 22, 2024 | 50.17 | 50.21 | 50.11 | 50.19 | 4,962 | +0.11(+0.22%) |
Apr 19, 2024 | 50.14 | 50.14 | 50.05 | 50.07 | 3,307 | -0.14(-0.27%) |
Apr 18, 2024 | 50.17 | 50.23 | 50.15 | 50.21 | 5,401 | +0.07(+0.14%) |
Apr 17, 2024 | 50.20 | 50.20 | 50.10 | 50.14 | 13,650 | -0.01(-0.02%) |
Apr 16, 2024 | 50.18 | 50.21 | 50.15 | 50.15 | 11,744 | +0.12(+0.25%) |
Apr 15, 2024 | 50.15 | 50.15 | 50.00 | 50.03 | 8,551 | -0.24(-0.47%) |
Apr 12, 2024 | 50.30 | 50.30 | 50.25 | 50.27 | 7,787 | +0.03(+0.06%) |
Apr 11, 2024 | 50.21 | 50.24 | 50.16 | 50.23 | 5,385 | -0.00(-0.00%) |
Apr 10, 2024 | 50.29 | 50.29 | 50.18 | 50.24 | 28,050 | -0.11(-0.22%) |
Apr 09, 2024 | 50.29 | 50.38 | 50.28 | 50.34 | 39,031 | -0.01(-0.02%) |
Apr 08, 2024 | 50.34 | 50.35 | 50.31 | 50.35 | 6,996 | +0.08(+0.17%) |
Apr 05, 2024 | 50.26 | 50.28 | 50.26 | 50.27 | 5,526 | +0.07(+0.14%) |
Apr 04, 2024 | 50.24 | 50.28 | 50.20 | 50.20 | 7,617 | -0.09(-0.19%) |
Apr 03, 2024 | 50.35 | 50.35 | 50.29 | 50.30 | 22,507 | +0.06(+0.12%) |
Apr 02, 2024 | 50.20 | 50.24 | 50.20 | 50.24 | 10,751 | +0.03(+0.06%) |