Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 50.07 | 50.07 | 50.05 | 50.06 | 86,016 | +0.02(+0.03%) |
Jun 25, 2024 | 50.04 | 50.05 | 50.04 | 50.05 | 118,762 | -0.00(-0.01%) |
Jun 24, 2024 | 50.07 | 50.07 | 50.03 | 50.05 | 64,673 | +0.01(+0.02%) |
Jun 21, 2024 | 50.03 | 50.04 | 50.03 | 50.04 | 118,072 | +0.02(+0.04%) |
Jun 20, 2024 | 50.03 | 50.03 | 50.01 | 50.02 | 87,088 | +0.02(+0.03%) |
Jun 18, 2024 | 49.99 | 50.02 | 49.99 | 50.01 | 120,227 | +0.01(+0.02%) |
Jun 17, 2024 | 49.99 | 50.00 | 49.99 | 49.99 | 237,131 | +0.00(+0.01%) |
Jun 14, 2024 | 49.98 | 49.99 | 49.98 | 49.99 | 60,572 | +0.02(+0.04%) |
Jun 13, 2024 | 50.00 | 50.00 | 49.96 | 49.97 | 210,119 | +0.00(+0.00%) |
Jun 12, 2024 | 49.98 | 49.98 | 49.96 | 49.97 | 656,744 | +0.02(+0.05%) |
Jun 11, 2024 | 49.95 | 49.95 | 49.94 | 49.95 | 70,175 | +0.01(+0.02%) |
Jun 10, 2024 | 49.94 | 49.94 | 49.93 | 49.94 | 94,616 | -0.00(-0.01%) |
Jun 07, 2024 | 49.95 | 49.95 | 49.93 | 49.94 | 75,631 | +0.02(+0.05%) |
Jun 06, 2024 | 49.91 | 49.92 | 49.91 | 49.91 | 43,019 | +0.01(+0.02%) |
Jun 05, 2024 | 49.91 | 49.91 | 49.89 | 49.91 | 82,969 | +0.01(+0.01%) |
Jun 04, 2024 | 49.92 | 49.92 | 49.88 | 49.90 | 303,819 | +0.02(+0.03%) |
Jun 03, 2024 | 49.88 | 49.90 | 49.88 | 49.88 | 175,113 | +0.00(+0.01%) |
May 31, 2024 | 49.89 | 49.89 | 49.86 | 49.88 | 160,312 | +0.02(+0.05%) |
May 30, 2024 | 49.86 | 49.86 | 49.84 | 49.86 | 64,958 | +0.00(+0.00%) |
May 29, 2024 | 49.87 | 49.89 | 49.85 | 49.86 | 61,658 | +0.01(+0.01%) |
May 28, 2024 | 49.88 | 49.88 | 49.84 | 49.85 | 78,409 | +0.00(+0.01%) |
May 24, 2024 | 49.86 | 49.86 | 49.84 | 49.85 | 110,430 | -0.00(-0.01%) |
May 23, 2024 | 49.85 | 49.85 | 49.84 | 49.85 | 147,646 | +0.04(+0.09%) |
May 22, 2024 | 49.81 | 49.81 | 49.80 | 49.81 | 59,154 | +0.00(+0.00%) |
May 21, 2024 | 49.81 | 49.81 | 49.80 | 49.81 | 49,588 | +0.01(+0.03%) |
May 20, 2024 | 49.78 | 49.80 | 49.78 | 49.79 | 82,842 | -0.01(-0.01%) |
May 17, 2024 | 49.80 | 49.80 | 49.79 | 49.80 | 95,560 | +0.01(+0.01%) |
May 16, 2024 | 49.79 | 49.80 | 49.78 | 49.79 | 109,791 | +0.02(+0.05%) |
May 15, 2024 | 49.76 | 49.77 | 49.75 | 49.77 | 232,739 | +0.01(+0.01%) |
May 14, 2024 | 49.76 | 49.76 | 49.75 | 49.76 | 70,552 | +0.01(+0.03%) |
May 13, 2024 | 49.75 | 49.76 | 49.74 | 49.75 | 105,281 | +0.01(+0.01%) |
May 10, 2024 | 49.73 | 49.75 | 49.73 | 49.74 | 84,209 | +0.00(+0.00%) |
May 09, 2024 | 49.74 | 49.74 | 49.73 | 49.74 | 49,050 | +0.02(+0.04%) |
May 08, 2024 | 49.74 | 49.74 | 49.71 | 49.72 | 110,682 | +0.01(+0.02%) |
May 07, 2024 | 49.73 | 49.73 | 49.70 | 49.71 | 94,501 | +0.00(+0.01%) |
May 06, 2024 | 49.69 | 49.71 | 49.69 | 49.71 | 117,995 | +0.01(+0.01%) |
May 03, 2024 | 49.72 | 49.74 | 49.69 | 49.70 | 177,741 | +0.02(+0.03%) |
May 02, 2024 | 49.72 | 49.72 | 49.68 | 49.69 | 94,743 | +0.02(+0.04%) |
May 01, 2024 | 49.72 | 49.72 | 49.66 | 49.67 | 307,833 | +0.01(+0.02%) |
Apr 30, 2024 | 49.66 | 49.67 | 49.65 | 49.66 | 167,704 | +0.00(+0.00%) |
Apr 29, 2024 | 49.65 | 49.66 | 49.65 | 49.66 | 136,001 | +0.01(+0.03%) |
Apr 26, 2024 | 49.64 | 49.66 | 49.64 | 49.64 | 74,038 | +0.01(+0.01%) |
Apr 25, 2024 | 49.63 | 49.65 | 49.63 | 49.64 | 119,400 | +0.01(+0.03%) |
Apr 24, 2024 | 49.63 | 49.63 | 49.62 | 49.62 | 61,333 | +0.01(+0.01%) |
Apr 23, 2024 | 49.61 | 49.64 | 49.61 | 49.62 | 70,979 | +0.01(+0.02%) |
Apr 22, 2024 | 49.60 | 49.62 | 49.60 | 49.61 | 299,966 | +0.01(+0.01%) |
Apr 19, 2024 | 49.60 | 49.61 | 49.60 | 49.60 | 69,414 | +0.00(+0.01%) |
Apr 18, 2024 | 49.62 | 49.62 | 49.59 | 49.60 | 171,292 | +0.02(+0.04%) |
Apr 17, 2024 | 49.61 | 49.61 | 49.57 | 49.58 | 142,609 | +0.00(+0.00%) |
Apr 16, 2024 | 49.60 | 49.60 | 49.57 | 49.58 | 128,166 | +0.01(+0.02%) |
Apr 15, 2024 | 49.59 | 49.59 | 49.56 | 49.57 | 103,769 | +0.01(+0.02%) |
Apr 12, 2024 | 49.57 | 49.59 | 49.55 | 49.56 | 93,277 | +0.01(+0.02%) |
Apr 11, 2024 | 49.57 | 49.57 | 49.54 | 49.55 | 188,745 | +0.02(+0.05%) |
Apr 10, 2024 | 49.51 | 49.53 | 49.51 | 49.52 | 85,460 | +0.00(+0.01%) |
Apr 09, 2024 | 49.53 | 49.53 | 49.52 | 49.52 | 67,212 | +0.00(+0.00%) |
Apr 08, 2024 | 49.52 | 49.53 | 49.52 | 49.52 | 82,182 | +0.00(+0.00%) |
Apr 05, 2024 | 49.53 | 49.53 | 49.51 | 49.52 | 65,936 | +0.00(+0.00%) |
Apr 04, 2024 | 49.50 | 49.52 | 49.50 | 49.52 | 110,513 | +0.04(+0.08%) |
Apr 03, 2024 | 49.48 | 49.50 | 49.48 | 49.48 | 98,039 | -0.01(-0.02%) |
Apr 02, 2024 | 49.48 | 49.49 | 49.47 | 49.49 | 168,208 | +0.02(+0.04%) |