Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 50.05 | 50.05 | 50.02 | 50.03 | 532,376 | +0.01(+0.01%) |
May 15, 2024 | 50.02 | 50.04 | 50.01 | 50.02 | 441,396 | +0.03(+0.07%) |
May 14, 2024 | 49.98 | 50.00 | 49.98 | 49.99 | 343,634 | +0.02(+0.04%) |
May 13, 2024 | 49.98 | 49.98 | 49.97 | 49.97 | 208,399 | +0.01(+0.01%) |
May 10, 2024 | 49.97 | 49.98 | 49.95 | 49.97 | 435,036 | +0.00(+0.00%) |
May 09, 2024 | 49.97 | 49.97 | 49.96 | 49.97 | 226,896 | +0.03(+0.05%) |
May 08, 2024 | 49.96 | 49.96 | 49.94 | 49.94 | 339,032 | +0.00(+0.00%) |
May 07, 2024 | 49.93 | 49.95 | 49.93 | 49.94 | 601,512 | +0.01(+0.02%) |
May 06, 2024 | 49.93 | 49.93 | 49.92 | 49.93 | 1,155,694 | +0.01(+0.02%) |
May 03, 2024 | 49.94 | 49.94 | 49.91 | 49.92 | 584,148 | +0.03(+0.06%) |
May 02, 2024 | 49.88 | 49.89 | 49.86 | 49.89 | 587,425 | +0.04(+0.08%) |
May 01, 2024 | 49.83 | 49.86 | 49.83 | 49.85 | 421,704 | +0.04(+0.08%) |
Apr 30, 2024 | 49.83 | 49.83 | 49.81 | 49.81 | 334,861 | -0.02(-0.04%) |
Apr 29, 2024 | 49.83 | 49.83 | 49.82 | 49.83 | 324,276 | +0.02(+0.05%) |
Apr 26, 2024 | 49.81 | 49.82 | 49.80 | 49.80 | 552,728 | +0.01(+0.02%) |
Apr 25, 2024 | 49.80 | 49.80 | 49.78 | 49.80 | 315,222 | +0.02(+0.03%) |
Apr 24, 2024 | 49.79 | 49.80 | 49.78 | 49.78 | 615,665 | -0.00(-0.01%) |
Apr 23, 2024 | 49.80 | 49.80 | 49.77 | 49.78 | 344,659 | +0.01(+0.03%) |
Apr 22, 2024 | 49.77 | 49.77 | 49.75 | 49.77 | 505,736 | +0.03(+0.06%) |
Apr 19, 2024 | 49.74 | 49.76 | 49.73 | 49.74 | 707,474 | +0.00(+0.00%) |
Apr 18, 2024 | 49.75 | 49.75 | 49.73 | 49.74 | 350,631 | +0.01(+0.02%) |
Apr 17, 2024 | 49.72 | 49.74 | 49.72 | 49.73 | 459,336 | +0.01(+0.02%) |
Apr 16, 2024 | 49.72 | 49.73 | 49.71 | 49.72 | 393,059 | -0.01(-0.02%) |
Apr 15, 2024 | 49.70 | 49.73 | 49.70 | 49.73 | 933,802 | +0.01(+0.01%) |
Apr 12, 2024 | 49.72 | 49.73 | 49.72 | 49.72 | 833,304 | +0.01(+0.03%) |
Apr 11, 2024 | 49.72 | 49.72 | 49.69 | 49.71 | 660,817 | +0.02(+0.05%) |
Apr 10, 2024 | 49.69 | 49.70 | 49.68 | 49.68 | 434,708 | -0.04(-0.09%) |
Apr 09, 2024 | 49.72 | 49.74 | 49.72 | 49.73 | 242,230 | +0.02(+0.04%) |
Apr 08, 2024 | 49.72 | 49.72 | 49.71 | 49.71 | 336,605 | -0.01(-0.02%) |
Apr 05, 2024 | 49.73 | 49.73 | 49.72 | 49.72 | 577,424 | -0.01(-0.02%) |
Apr 04, 2024 | 49.71 | 49.73 | 49.71 | 49.73 | 581,690 | +0.04(+0.08%) |
Apr 03, 2024 | 49.69 | 49.70 | 49.68 | 49.69 | 208,337 | +0.01(+0.02%) |
Apr 02, 2024 | 49.67 | 49.69 | 49.67 | 49.68 | 242,772 | +0.01(+0.02%) |