Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 50.55 | 50.55 | 50.52 | 50.52 | 3,947 | -0.01(-0.01%) |
Jun 03, 2024 | 50.60 | 50.60 | 50.52 | 50.53 | 20,809 | +0.03(+0.06%) |
May 31, 2024 | 50.49 | 50.50 | 50.49 | 50.50 | 4,245 | +0.01(+0.02%) |
May 30, 2024 | 50.49 | 50.51 | 50.49 | 50.49 | 1,636 | +0.02(+0.04%) |
May 29, 2024 | 50.42 | 50.49 | 50.42 | 50.47 | 1,391 | +0.00(+0.00%) |
May 28, 2024 | 50.46 | 50.50 | 50.46 | 50.47 | 1,311 | -0.02(-0.04%) |
May 24, 2024 | 50.50 | 50.50 | 50.49 | 50.49 | 641 | +0.06(+0.13%) |
May 23, 2024 | 50.43 | 50.43 | 50.42 | 50.42 | 225 | -0.02(-0.04%) |
May 22, 2024 | 50.44 | 50.46 | 50.44 | 50.44 | 278,414 | +0.00(+0.01%) |
May 21, 2024 | 50.43 | 50.45 | 50.42 | 50.44 | 2,158 | +0.01(+0.02%) |
May 20, 2024 | 50.43 | 50.43 | 50.43 | 50.43 | 744 | +0.01(+0.02%) |
May 17, 2024 | 50.44 | 50.44 | 50.42 | 50.42 | 3,180 | +0.03(+0.05%) |
May 16, 2024 | 50.34 | 50.40 | 50.34 | 50.39 | 3,114 | -0.02(-0.05%) |
May 15, 2024 | 50.42 | 50.43 | 50.41 | 50.41 | 2,281 | +0.01(+0.03%) |
May 14, 2024 | 50.40 | 50.41 | 50.40 | 50.40 | 397 | +0.05(+0.10%) |
May 13, 2024 | 50.33 | 50.36 | 50.33 | 50.35 | 2,199 | +0.00(+0.01%) |
May 10, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 1,150 | +0.00(+0.01%) |
May 09, 2024 | 50.32 | 50.34 | 50.32 | 50.34 | 2,325 | +0.03(+0.06%) |
May 08, 2024 | 50.32 | 50.32 | 50.31 | 50.31 | 3,314 | +0.06(+0.12%) |
May 07, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 243 | +0.07(+0.14%) |
May 06, 2024 | 50.20 | 50.20 | 50.18 | 50.18 | 204,493 | -0.03(-0.06%) |
May 03, 2024 | 50.24 | 50.24 | 50.21 | 50.21 | 814 | +0.06(+0.12%) |
May 02, 2024 | 50.13 | 50.15 | 50.12 | 50.15 | 4,524 | +0.05(+0.10%) |
May 01, 2024 | 50.13 | 50.13 | 50.07 | 50.10 | 18,232 | +0.05(+0.10%) |
Apr 30, 2024 | 50.10 | 50.13 | 50.05 | 50.05 | 24,626 | -0.03(-0.07%) |
Apr 29, 2024 | 50.09 | 50.11 | 50.08 | 50.08 | 7,349 | -0.02(-0.04%) |
Apr 26, 2024 | 50.06 | 50.11 | 50.06 | 50.11 | 27,352 | +0.13(+0.25%) |
Apr 25, 2024 | 49.98 | 50.02 | 49.97 | 49.98 | 1,395 | -0.06(-0.12%) |
Apr 24, 2024 | 50.06 | 50.07 | 50.04 | 50.04 | 9,146 | +0.02(+0.04%) |
Apr 23, 2024 | 50.00 | 50.02 | 50.00 | 50.02 | 10,744 | -0.03(-0.06%) |
Apr 22, 2024 | 50.10 | 50.15 | 50.05 | 50.05 | 13,125 | +0.06(+0.13%) |
Apr 19, 2024 | 49.99 | 49.99 | 49.98 | 49.99 | 1,114 | -0.03(-0.07%) |
Apr 18, 2024 | 49.97 | 50.02 | 49.97 | 50.02 | 2,987 | +0.07(+0.14%) |
Apr 17, 2024 | 49.98 | 49.98 | 49.95 | 49.95 | 36,154 | -0.02(-0.04%) |
Apr 16, 2024 | 49.95 | 49.97 | 49.92 | 49.97 | 15,272 | +0.00(+0.00%) |
Apr 15, 2024 | 49.91 | 50.00 | 49.91 | 49.97 | 13,029 | +0.03(+0.07%) |
Apr 12, 2024 | 49.95 | 49.95 | 49.93 | 49.94 | 4,031 | -0.02(-0.05%) |
Apr 11, 2024 | 49.87 | 50.05 | 49.85 | 49.96 | 202,409 | +0.11(+0.22%) |
Apr 10, 2024 | 49.76 | 49.87 | 49.76 | 49.85 | 5,467 | -0.05(-0.10%) |
Apr 09, 2024 | 49.93 | 49.93 | 49.90 | 49.90 | 1,903 | -0.01(-0.02%) |
Apr 08, 2024 | 49.90 | 49.92 | 49.90 | 49.91 | 22,585 | -0.00(-0.01%) |
Apr 05, 2024 | 49.81 | 49.93 | 49.81 | 49.92 | 4,214,574 | +0.04(+0.09%) |
Apr 04, 2024 | 49.95 | 49.98 | 49.86 | 49.87 | 3,108 | -0.04(-0.08%) |
Apr 03, 2024 | 49.91 | 49.91 | 49.89 | 49.91 | 1,748 | +0.01(+0.02%) |
Apr 02, 2024 | 49.96 | 49.96 | 49.88 | 49.90 | 6,099 | +0.03(+0.06%) |