Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 49.61 | 49.61 | 49.60 | 49.60 | 881,342 | +0.01(+0.02%) |
Jun 12, 2024 | 49.62 | 49.62 | 49.59 | 49.59 | 4,795,934 | +0.00(+0.00%) |
Jun 11, 2024 | 49.59 | 49.60 | 49.59 | 49.59 | 716,462 | +0.02(+0.03%) |
Jun 10, 2024 | 49.58 | 49.58 | 49.56 | 49.58 | 938,708 | +0.02(+0.03%) |
Jun 07, 2024 | 49.58 | 49.58 | 49.56 | 49.56 | 1,661,746 | +0.00(+0.00%) |
Jun 06, 2024 | 49.55 | 49.57 | 49.55 | 49.56 | 1,134,066 | +0.01(+0.02%) |
Jun 05, 2024 | 49.55 | 49.56 | 49.55 | 49.55 | 1,052,531 | +0.00(+0.00%) |
Jun 04, 2024 | 49.55 | 49.55 | 49.54 | 49.55 | 1,184,798 | +0.01(+0.02%) |
Jun 03, 2024 | 49.53 | 49.54 | 48.47 | 49.54 | 1,331,414 | +0.03(+0.05%) |
May 31, 2024 | 49.50 | 49.51 | 49.49 | 49.51 | 1,040,828 | +0.02(+0.04%) |
May 30, 2024 | 49.49 | 49.49 | 49.48 | 49.49 | 1,119,983 | +0.02(+0.04%) |
May 29, 2024 | 49.47 | 49.48 | 49.47 | 49.47 | 1,030,704 | +0.00(+0.00%) |
May 28, 2024 | 49.46 | 49.48 | 49.46 | 49.47 | 1,359,034 | +0.01(+0.02%) |
May 24, 2024 | 49.46 | 49.46 | 49.45 | 49.46 | 1,356,966 | +0.02(+0.04%) |
May 23, 2024 | 49.45 | 49.45 | 49.44 | 49.44 | 1,020,915 | +0.01(+0.02%) |
May 22, 2024 | 49.43 | 49.44 | 49.42 | 49.43 | 991,106 | +0.00(+0.00%) |
May 21, 2024 | 49.41 | 49.43 | 49.41 | 49.43 | 1,141,197 | +0.02(+0.04%) |
May 20, 2024 | 49.42 | 49.42 | 49.40 | 49.41 | 979,315 | +0.00(+0.00%) |
May 17, 2024 | 49.41 | 49.41 | 49.40 | 49.41 | 738,557 | +0.01(+0.02%) |
May 16, 2024 | 49.39 | 49.40 | 49.38 | 49.40 | 2,207,159 | +0.00(+0.00%) |
May 15, 2024 | 49.39 | 49.40 | 49.37 | 49.40 | 1,365,827 | +0.04(+0.08%) |
May 14, 2024 | 49.37 | 49.37 | 49.35 | 49.36 | 1,040,461 | +0.01(+0.02%) |
May 13, 2024 | 49.34 | 49.36 | 49.33 | 49.35 | 1,628,700 | +0.03(+0.06%) |
May 10, 2024 | 49.34 | 49.34 | 49.32 | 49.32 | 983,856 | -0.01(-0.02%) |
May 09, 2024 | 49.33 | 49.34 | 49.32 | 49.33 | 1,209,934 | +0.02(+0.04%) |
May 08, 2024 | 49.32 | 49.32 | 49.30 | 49.31 | 2,406,834 | +0.01(+0.02%) |
May 07, 2024 | 49.32 | 49.32 | 49.30 | 49.30 | 866,917 | +0.00(+0.00%) |
May 06, 2024 | 49.31 | 49.31 | 49.30 | 49.30 | 1,377,355 | +0.00(+0.00%) |
May 03, 2024 | 49.30 | 49.31 | 49.29 | 49.30 | 1,247,349 | +0.03(+0.06%) |
May 02, 2024 | 49.27 | 49.28 | 49.26 | 49.28 | 1,648,231 | +0.01(+0.02%) |
May 01, 2024 | 49.26 | 49.27 | 49.25 | 49.27 | 1,981,329 | +0.02(+0.05%) |
Apr 30, 2024 | 49.22 | 49.24 | 49.22 | 49.24 | 1,675,780 | +0.01(+0.02%) |
Apr 29, 2024 | 49.23 | 49.24 | 49.22 | 49.23 | 3,441,347 | +0.02(+0.04%) |
Apr 26, 2024 | 49.21 | 49.22 | 49.20 | 49.21 | 950,537 | +0.01(+0.02%) |
Apr 25, 2024 | 49.19 | 49.20 | 49.18 | 49.20 | 1,454,965 | +0.02(+0.04%) |
Apr 24, 2024 | 49.19 | 49.20 | 49.17 | 49.18 | 1,313,703 | -0.01(-0.02%) |
Apr 23, 2024 | 49.18 | 49.19 | 49.16 | 49.19 | 1,183,891 | +0.02(+0.04%) |
Apr 22, 2024 | 49.15 | 49.17 | 49.15 | 49.17 | 1,699,172 | +0.01(+0.02%) |
Apr 19, 2024 | 49.15 | 49.16 | 49.14 | 49.16 | 1,305,560 | +0.02(+0.04%) |
Apr 18, 2024 | 49.15 | 49.15 | 49.13 | 49.14 | 1,335,545 | +0.00(+0.00%) |
Apr 17, 2024 | 49.13 | 49.14 | 49.12 | 49.14 | 2,094,786 | +0.03(+0.06%) |
Apr 16, 2024 | 49.13 | 49.13 | 49.10 | 49.11 | 1,625,150 | +0.00(+0.00%) |
Apr 15, 2024 | 49.11 | 49.11 | 49.10 | 49.11 | 1,056,364 | -0.01(-0.02%) |
Apr 12, 2024 | 49.12 | 49.12 | 49.11 | 49.12 | 1,098,354 | +0.03(+0.05%) |
Apr 11, 2024 | 49.08 | 49.10 | 49.07 | 49.10 | 1,046,166 | +0.05(+0.11%) |
Apr 10, 2024 | 49.07 | 49.08 | 49.04 | 49.04 | 2,034,826 | -0.05(-0.10%) |
Apr 09, 2024 | 49.08 | 49.09 | 49.07 | 49.09 | 885,934 | +0.02(+0.05%) |
Apr 08, 2024 | 49.07 | 49.07 | 49.06 | 49.07 | 943,564 | +0.01(+0.02%) |
Apr 05, 2024 | 49.06 | 49.06 | 49.05 | 49.06 | 969,455 | +0.00(+0.01%) |
Apr 04, 2024 | 49.05 | 49.06 | 49.04 | 49.05 | 759,703 | +0.01(+0.02%) |
Apr 03, 2024 | 49.04 | 49.04 | 49.03 | 49.04 | 1,053,748 | +0.02(+0.04%) |
Apr 02, 2024 | 49.02 | 49.04 | 49.02 | 49.02 | 1,709,466 | +0.01(+0.02%) |