Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 51.04 | 51.04 | 50.98 | 51.01 | 115,470 | +0.02(+0.05%) |
Jun 17, 2024 | 51.07 | 51.07 | 50.95 | 50.98 | 66,547 | -0.01(-0.01%) |
Jun 14, 2024 | 51.00 | 51.04 | 50.95 | 50.99 | 136,708 | +0.02(+0.04%) |
Jun 13, 2024 | 51.10 | 51.10 | 50.93 | 50.97 | 81,410 | +0.00(+0.00%) |
Jun 12, 2024 | 50.98 | 50.98 | 50.95 | 50.97 | 150,619 | +0.01(+0.02%) |
Jun 11, 2024 | 50.96 | 50.97 | 50.92 | 50.96 | 44,791 | +0.02(+0.04%) |
Jun 10, 2024 | 50.94 | 51.06 | 50.92 | 50.94 | 29,052 | +0.01(+0.02%) |
Jun 07, 2024 | 50.96 | 50.96 | 50.91 | 50.93 | 16,552 | +0.02(+0.04%) |
Jun 06, 2024 | 50.94 | 50.94 | 50.89 | 50.91 | 38,865 | -0.02(-0.04%) |
Jun 05, 2024 | 50.89 | 51.01 | 50.88 | 50.93 | 38,484 | +0.03(+0.06%) |
Jun 04, 2024 | 50.89 | 50.91 | 50.87 | 50.90 | 35,630 | +0.01(+0.02%) |
Jun 03, 2024 | 50.84 | 50.90 | 50.84 | 50.89 | 97,044 | +0.05(+0.10%) |
May 31, 2024 | 50.84 | 50.84 | 50.82 | 50.84 | 53,027 | +0.01(+0.02%) |
May 30, 2024 | 50.87 | 50.87 | 50.81 | 50.83 | 33,713 | -0.00(-0.00%) |
May 29, 2024 | 50.80 | 50.83 | 50.80 | 50.83 | 12,832 | +0.03(+0.07%) |
May 28, 2024 | 50.78 | 50.80 | 50.78 | 50.79 | 19,461 | +0.01(+0.02%) |
May 24, 2024 | 50.77 | 50.79 | 50.77 | 50.78 | 21,083 | +0.02(+0.04%) |
May 23, 2024 | 50.73 | 50.77 | 50.73 | 50.76 | 22,781 | +0.05(+0.11%) |
May 22, 2024 | 50.69 | 50.71 | 50.69 | 50.71 | 22,525 | +0.00(+0.01%) |
May 21, 2024 | 50.73 | 50.73 | 50.68 | 50.70 | 10,180 | +0.00(+0.01%) |
May 20, 2024 | 50.68 | 50.70 | 50.67 | 50.70 | 29,125 | +0.02(+0.04%) |
May 17, 2024 | 50.68 | 50.69 | 50.67 | 50.68 | 13,028 | +0.02(+0.04%) |
May 16, 2024 | 50.61 | 50.66 | 50.61 | 50.66 | 59,942 | +0.03(+0.07%) |
May 15, 2024 | 50.63 | 50.64 | 50.61 | 50.63 | 17,016 | +0.02(+0.04%) |
May 14, 2024 | 50.62 | 50.62 | 50.58 | 50.61 | 25,578 | +0.02(+0.05%) |
May 13, 2024 | 50.58 | 50.61 | 50.58 | 50.58 | 21,992 | +0.01(+0.02%) |
May 10, 2024 | 50.57 | 50.58 | 50.56 | 50.57 | 38,755 | +0.03(+0.06%) |
May 09, 2024 | 50.56 | 50.56 | 50.54 | 50.54 | 22,022 | +0.00(+0.00%) |
May 08, 2024 | 50.54 | 50.56 | 50.52 | 50.54 | 70,177 | +0.02(+0.05%) |
May 07, 2024 | 50.52 | 50.56 | 50.50 | 50.52 | 88,499 | +0.00(+0.01%) |
May 06, 2024 | 50.51 | 50.51 | 50.49 | 50.51 | 21,195 | +0.02(+0.04%) |
May 03, 2024 | 50.48 | 50.51 | 50.48 | 50.49 | 15,578 | +0.00(+0.00%) |
May 02, 2024 | 50.47 | 50.49 | 50.46 | 50.49 | 24,068 | +0.04(+0.08%) |
May 01, 2024 | 50.45 | 50.46 | 50.44 | 50.45 | 34,228 | +0.03(+0.07%) |
Apr 30, 2024 | 50.42 | 50.46 | 50.41 | 50.42 | 78,450 | +0.00(+0.00%) |
Apr 29, 2024 | 50.41 | 50.44 | 50.41 | 50.42 | 37,792 | +0.01(+0.02%) |
Apr 26, 2024 | 50.40 | 50.41 | 50.39 | 50.41 | 13,338 | +0.01(+0.02%) |
Apr 25, 2024 | 50.38 | 50.40 | 50.35 | 50.40 | 39,127 | +0.04(+0.08%) |
Apr 24, 2024 | 50.42 | 50.42 | 50.35 | 50.36 | 96,332 | +0.01(+0.01%) |
Apr 23, 2024 | 50.35 | 50.36 | 50.35 | 50.35 | 10,729 | +0.01(+0.02%) |
Apr 22, 2024 | 50.34 | 50.35 | 50.32 | 50.34 | 12,576 | -0.00(-0.01%) |
Apr 19, 2024 | 50.33 | 50.35 | 50.32 | 50.35 | 49,484 | +0.03(+0.07%) |
Apr 18, 2024 | 50.29 | 50.33 | 50.28 | 50.31 | 17,995 | +0.01(+0.01%) |
Apr 17, 2024 | 50.29 | 50.31 | 50.28 | 50.31 | 40,000 | +0.02(+0.05%) |
Apr 16, 2024 | 50.28 | 50.29 | 50.27 | 50.28 | 42,856 | +0.01(+0.02%) |
Apr 15, 2024 | 50.28 | 50.29 | 50.26 | 50.27 | 19,965 | -0.02(-0.05%) |
Apr 12, 2024 | 50.33 | 50.33 | 50.27 | 50.30 | 40,398 | +0.05(+0.10%) |
Apr 11, 2024 | 50.21 | 50.25 | 50.19 | 50.25 | 14,133 | +0.02(+0.05%) |
Apr 10, 2024 | 50.23 | 50.24 | 50.22 | 50.22 | 21,223 | -0.01(-0.01%) |
Apr 09, 2024 | 50.21 | 50.23 | 50.21 | 50.23 | 23,550 | +0.01(+0.01%) |
Apr 08, 2024 | 50.23 | 50.23 | 50.20 | 50.22 | 9,961 | +0.01(+0.02%) |
Apr 05, 2024 | 50.20 | 50.22 | 50.20 | 50.21 | 165,631 | +0.01(+0.03%) |
Apr 04, 2024 | 50.19 | 50.20 | 50.17 | 50.20 | 42,353 | +0.02(+0.04%) |
Apr 03, 2024 | 50.17 | 50.18 | 50.15 | 50.18 | 22,199 | +0.01(+0.03%) |
Apr 02, 2024 | 50.15 | 50.18 | 50.15 | 50.16 | 84,753 | +0.00(+0.01%) |