Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 49.51 | 49.54 | 49.51 | 49.54 | 613,940 | +0.05(+0.09%) |
May 30, 2024 | 49.48 | 49.50 | 49.48 | 49.49 | 494,573 | +0.03(+0.06%) |
May 29, 2024 | 49.47 | 49.47 | 49.45 | 49.47 | 535,421 | +0.02(+0.04%) |
May 28, 2024 | 49.46 | 49.47 | 49.44 | 49.45 | 568,933 | -0.01(-0.02%) |
May 24, 2024 | 49.45 | 49.46 | 49.44 | 49.45 | 802,105 | +0.01(+0.02%) |
May 23, 2024 | 49.48 | 49.48 | 49.43 | 49.45 | 3,667,964 | -0.01(-0.01%) |
May 22, 2024 | 49.46 | 49.46 | 49.44 | 49.45 | 540,349 | -0.01(-0.02%) |
May 21, 2024 | 49.45 | 49.47 | 49.45 | 49.46 | 699,558 | +0.02(+0.03%) |
May 20, 2024 | 49.44 | 49.46 | 49.44 | 49.45 | 791,758 | +0.02(+0.03%) |
May 17, 2024 | 49.41 | 49.46 | 49.41 | 49.43 | 1,045,616 | +0.00(+0.00%) |
May 16, 2024 | 49.44 | 49.46 | 49.42 | 49.43 | 1,021,200 | -0.03(-0.06%) |
May 15, 2024 | 49.44 | 49.46 | 49.44 | 49.46 | 792,287 | +0.06(+0.13%) |
May 14, 2024 | 49.40 | 49.41 | 49.39 | 49.40 | 603,192 | +0.01(+0.02%) |
May 13, 2024 | 49.40 | 49.40 | 49.38 | 49.38 | 1,096,108 | +0.02(+0.03%) |
May 10, 2024 | 49.38 | 49.38 | 49.36 | 49.37 | 358,932 | -0.01(-0.02%) |
May 09, 2024 | 49.38 | 49.40 | 49.38 | 49.38 | 651,960 | +0.03(+0.05%) |
May 08, 2024 | 49.35 | 49.37 | 49.35 | 49.35 | 499,169 | -0.02(-0.03%) |
May 07, 2024 | 49.38 | 49.38 | 49.36 | 49.37 | 510,331 | +0.02(+0.03%) |
May 06, 2024 | 49.37 | 49.38 | 49.35 | 49.35 | 631,897 | -0.01(-0.02%) |
May 03, 2024 | 49.36 | 49.38 | 49.33 | 49.37 | 452,326 | +0.05(+0.09%) |
May 02, 2024 | 49.30 | 49.33 | 49.29 | 49.32 | 750,712 | +0.05(+0.10%) |
May 01, 2024 | 49.24 | 49.29 | 49.24 | 49.27 | 458,733 | -0.17(-0.34%) |
Apr 30, 2024 | 49.46 | 49.46 | 49.44 | 49.44 | 387,274 | -0.02(-0.03%) |
Apr 29, 2024 | 49.44 | 49.48 | 49.44 | 49.45 | 637,204 | +0.02(+0.04%) |
Apr 26, 2024 | 49.45 | 49.45 | 49.43 | 49.44 | 822,305 | +0.01(+0.01%) |
Apr 25, 2024 | 49.44 | 49.44 | 49.41 | 49.43 | 1,046,832 | -0.01(-0.02%) |
Apr 24, 2024 | 49.43 | 49.44 | 49.41 | 49.44 | 916,641 | +0.00(+0.01%) |
Apr 23, 2024 | 49.40 | 49.45 | 49.40 | 49.44 | 1,121,950 | +0.04(+0.07%) |
Apr 22, 2024 | 49.40 | 49.40 | 49.39 | 49.40 | 991,583 | +0.02(+0.03%) |
Apr 19, 2024 | 49.39 | 49.39 | 49.38 | 49.38 | 411,392 | +0.02(+0.04%) |
Apr 18, 2024 | 49.40 | 49.40 | 49.36 | 49.37 | 375,953 | -0.02(-0.03%) |
Apr 17, 2024 | 49.35 | 49.39 | 49.35 | 49.38 | 462,641 | +0.05(+0.09%) |
Apr 16, 2024 | 49.34 | 49.35 | 49.32 | 49.34 | 495,783 | -0.01(-0.02%) |
Apr 15, 2024 | 49.34 | 49.36 | 49.33 | 49.34 | 848,276 | -0.04(-0.07%) |
Apr 12, 2024 | 49.37 | 49.38 | 49.37 | 49.38 | 589,487 | +0.02(+0.04%) |
Apr 11, 2024 | 49.35 | 49.36 | 49.34 | 49.36 | 761,159 | +0.06(+0.12%) |
Apr 10, 2024 | 49.32 | 49.33 | 49.28 | 49.30 | 676,761 | -0.09(-0.18%) |
Apr 09, 2024 | 49.37 | 49.41 | 49.37 | 49.39 | 524,665 | +0.04(+0.07%) |
Apr 08, 2024 | 49.36 | 49.37 | 49.35 | 49.35 | 473,539 | +0.00(+0.00%) |
Apr 05, 2024 | 49.37 | 49.38 | 49.35 | 49.35 | 624,343 | -0.05(-0.09%) |
Apr 04, 2024 | 49.39 | 49.40 | 49.37 | 49.40 | 482,754 | +0.05(+0.10%) |
Apr 03, 2024 | 49.33 | 49.36 | 49.33 | 49.35 | 643,560 | +0.02(+0.03%) |
Apr 02, 2024 | 49.30 | 49.34 | 49.30 | 49.34 | 1,424,014 | +0.04(+0.07%) |