Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 50.49 | 50.57 | 50.47 | 50.47 | 9,515 | +0.01(+0.02%) |
Jun 12, 2024 | 50.50 | 50.50 | 50.44 | 50.46 | 18,644 | +0.02(+0.04%) |
Jun 11, 2024 | 50.37 | 50.54 | 50.37 | 50.44 | 14,814 | +0.00(+0.00%) |
Jun 10, 2024 | 50.44 | 50.48 | 50.42 | 50.44 | 4,991 | -0.01(-0.03%) |
Jun 07, 2024 | 50.45 | 50.52 | 50.38 | 50.45 | 3,333 | -0.01(-0.01%) |
Jun 06, 2024 | 50.46 | 50.46 | 50.44 | 50.46 | 2,025 | +0.01(+0.02%) |
Jun 05, 2024 | 50.42 | 50.69 | 50.41 | 50.45 | 17,724 | +0.00(+0.00%) |
Jun 04, 2024 | 50.35 | 50.46 | 50.35 | 50.45 | 26,768 | +0.03(+0.07%) |
Jun 03, 2024 | 50.42 | 50.47 | 50.38 | 50.42 | 2,969 | +0.02(+0.04%) |
May 31, 2024 | 50.35 | 50.40 | 50.35 | 50.40 | 631 | +0.05(+0.10%) |
May 30, 2024 | 50.33 | 50.42 | 50.31 | 50.35 | 4,907 | +0.00(+0.00%) |
May 29, 2024 | 50.34 | 50.37 | 50.34 | 50.35 | 5,199 | +0.06(+0.12%) |
May 28, 2024 | 50.30 | 50.42 | 50.17 | 50.29 | 26,957 | -0.03(-0.07%) |
May 24, 2024 | 50.31 | 50.38 | 50.23 | 50.32 | 4,488 | +0.01(+0.01%) |
May 23, 2024 | 50.28 | 50.32 | 50.27 | 50.32 | 2,490 | +0.00(+0.00%) |
May 22, 2024 | 50.34 | 50.37 | 50.26 | 50.32 | 10,962 | +0.01(+0.02%) |
May 21, 2024 | 50.38 | 50.38 | 50.30 | 50.31 | 6,981 | +0.03(+0.06%) |
May 20, 2024 | 50.30 | 50.30 | 50.26 | 50.28 | 4,277 | +0.01(+0.01%) |
May 17, 2024 | 50.25 | 50.27 | 50.24 | 50.27 | 3,087 | +0.02(+0.05%) |
May 16, 2024 | 50.21 | 50.25 | 50.21 | 50.25 | 3,796 | -0.02(-0.05%) |
May 15, 2024 | 50.26 | 50.29 | 50.24 | 50.27 | 2,752 | -0.01(-0.01%) |
May 14, 2024 | 50.25 | 50.29 | 50.22 | 50.28 | 7,702 | +0.04(+0.08%) |
May 13, 2024 | 50.28 | 50.32 | 50.24 | 50.24 | 8,496 | +0.03(+0.06%) |
May 10, 2024 | 50.35 | 50.35 | 50.21 | 50.21 | 2,408 | -0.01(-0.02%) |
May 09, 2024 | 50.19 | 50.22 | 50.17 | 50.22 | 2,060 | +0.01(+0.02%) |
May 08, 2024 | 50.16 | 50.25 | 50.16 | 50.21 | 2,528 | +0.00(+0.00%) |
May 07, 2024 | 50.17 | 50.22 | 50.17 | 50.21 | 3,976 | +0.07(+0.14%) |
May 06, 2024 | 50.13 | 50.29 | 50.09 | 50.14 | 10,220 | +0.01(+0.01%) |
May 03, 2024 | 50.14 | 50.15 | 50.09 | 50.13 | 4,762 | -0.01(-0.01%) |
May 02, 2024 | 50.12 | 50.15 | 50.10 | 50.14 | 1,238 | -0.02(-0.04%) |
May 01, 2024 | 50.22 | 50.22 | 50.11 | 50.16 | 11,186 | +0.04(+0.08%) |
Apr 30, 2024 | 50.07 | 50.12 | 50.07 | 50.12 | 8,126 | +0.03(+0.06%) |
Apr 29, 2024 | 50.09 | 50.13 | 50.05 | 50.09 | 3,771 | +0.02(+0.04%) |
Apr 26, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 116 | +0.03(+0.05%) |
Apr 25, 2024 | 50.07 | 50.08 | 50.04 | 50.04 | 4,573 | -0.02(-0.03%) |
Apr 24, 2024 | 50.04 | 50.06 | 50.03 | 50.06 | 18,691 | -0.02(-0.04%) |
Apr 23, 2024 | 50.04 | 50.08 | 50.04 | 50.08 | 2,228 | +0.05(+0.10%) |
Apr 22, 2024 | 50.17 | 50.17 | 50.02 | 50.03 | 16,624 | +0.02(+0.04%) |
Apr 19, 2024 | 49.99 | 50.01 | 49.99 | 50.01 | 265 | +0.05(+0.10%) |
Apr 18, 2024 | 49.95 | 49.96 | 49.82 | 49.96 | 7,234 | -0.03(-0.06%) |
Apr 17, 2024 | 49.96 | 49.99 | 49.96 | 49.99 | 3,495 | +0.01(+0.02%) |
Apr 16, 2024 | 49.91 | 49.99 | 49.91 | 49.98 | 1,647 | +0.02(+0.04%) |
Apr 15, 2024 | 49.92 | 49.97 | 49.92 | 49.96 | 2,013 | -0.01(-0.02%) |
Apr 12, 2024 | 49.93 | 49.98 | 49.90 | 49.97 | 4,715 | +0.00(+0.00%) |
Apr 11, 2024 | 49.97 | 49.97 | 49.94 | 49.97 | 1,798 | +0.02(+0.04%) |
Apr 10, 2024 | 49.96 | 49.97 | 49.92 | 49.95 | 3,570 | -0.11(-0.22%) |
Apr 09, 2024 | 50.32 | 50.32 | 49.97 | 50.06 | 8,338 | +0.08(+0.15%) |
Apr 08, 2024 | 49.98 | 49.98 | 49.96 | 49.98 | 3,360 | +0.03(+0.06%) |
Apr 05, 2024 | 49.90 | 50.06 | 49.89 | 49.95 | 11,194 | -0.02(-0.04%) |
Apr 04, 2024 | 49.90 | 49.97 | 49.90 | 49.97 | 3,925 | +0.01(+0.02%) |
Apr 03, 2024 | 49.90 | 50.18 | 49.90 | 49.96 | 2,640 | +0.03(+0.06%) |
Apr 02, 2024 | 49.94 | 49.94 | 49.91 | 49.93 | 2,411 | +0.01(+0.02%) |