Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 50.47 | 50.48 | 50.47 | 50.48 | 2,582,170 | +0.01(+0.02%) |
May 16, 2024 | 50.47 | 50.48 | 50.47 | 50.47 | 6,688,404 | +0.02(+0.04%) |
May 15, 2024 | 50.44 | 50.46 | 50.44 | 50.45 | 3,595,853 | +0.01(+0.02%) |
May 14, 2024 | 50.44 | 50.44 | 50.43 | 50.44 | 2,479,826 | +0.01(+0.02%) |
May 13, 2024 | 50.44 | 50.44 | 50.43 | 50.43 | 2,572,601 | +0.00(+0.00%) |
May 10, 2024 | 50.42 | 50.43 | 50.41 | 50.43 | 2,667,521 | +0.01(+0.02%) |
May 09, 2024 | 50.42 | 50.42 | 50.41 | 50.42 | 3,007,369 | +0.02(+0.04%) |
May 08, 2024 | 50.39 | 50.40 | 50.39 | 50.40 | 3,614,497 | +0.01(+0.02%) |
May 07, 2024 | 50.38 | 50.39 | 50.38 | 50.39 | 4,048,669 | +0.01(+0.02%) |
May 06, 2024 | 50.38 | 50.38 | 50.37 | 50.38 | 3,561,234 | +0.00(+0.00%) |
May 03, 2024 | 50.37 | 50.38 | 50.36 | 50.38 | 2,878,146 | +0.02(+0.04%) |
May 02, 2024 | 50.37 | 50.37 | 50.36 | 50.36 | 4,053,794 | +0.00(+0.00%) |
May 01, 2024 | 50.34 | 50.36 | 50.34 | 50.36 | 5,042,587 | +0.02(+0.04%) |
Apr 30, 2024 | 50.34 | 50.35 | 50.33 | 50.34 | 4,454,672 | +0.02(+0.04%) |
Apr 29, 2024 | 50.33 | 50.33 | 50.32 | 50.32 | 3,375,821 | +0.00(+0.00%) |
Apr 26, 2024 | 50.32 | 50.32 | 50.31 | 50.32 | 4,186,718 | +0.01(+0.02%) |
Apr 25, 2024 | 50.31 | 50.31 | 50.30 | 50.31 | 5,519,074 | +0.03(+0.06%) |
Apr 24, 2024 | 50.28 | 50.29 | 50.27 | 50.28 | 5,459,713 | +0.01(+0.01%) |
Apr 23, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 4,349,165 | +0.00(+0.00%) |
Apr 22, 2024 | 50.27 | 50.27 | 50.26 | 50.27 | 3,517,458 | +0.02(+0.04%) |
Apr 19, 2024 | 50.26 | 50.27 | 50.25 | 50.26 | 3,623,745 | +0.01(+0.02%) |
Apr 18, 2024 | 50.25 | 50.26 | 50.25 | 50.25 | 3,423,892 | +0.02(+0.04%) |
Apr 17, 2024 | 50.23 | 50.24 | 50.23 | 50.23 | 3,956,024 | -0.01(-0.02%) |
Apr 16, 2024 | 50.22 | 50.24 | 50.22 | 50.24 | 5,593,735 | +0.02(+0.04%) |
Apr 15, 2024 | 50.21 | 50.23 | 50.21 | 50.22 | 5,899,058 | +0.01(+0.02%) |
Apr 12, 2024 | 50.20 | 50.21 | 50.20 | 50.21 | 5,650,136 | +0.01(+0.02%) |
Apr 11, 2024 | 50.18 | 50.20 | 50.18 | 50.20 | 4,616,819 | +0.03(+0.06%) |
Apr 10, 2024 | 50.16 | 50.17 | 50.15 | 50.17 | 3,536,296 | +0.01(+0.02%) |
Apr 09, 2024 | 50.15 | 50.16 | 50.15 | 50.16 | 6,134,493 | +0.02(+0.04%) |
Apr 08, 2024 | 50.15 | 50.15 | 50.14 | 50.14 | 3,019,363 | +0.01(+0.02%) |
Apr 05, 2024 | 50.13 | 50.14 | 50.12 | 50.13 | 3,625,229 | +0.01(+0.02%) |
Apr 04, 2024 | 50.12 | 50.13 | 50.12 | 50.12 | 2,852,199 | +0.01(+0.02%) |
Apr 03, 2024 | 50.11 | 50.11 | 50.09 | 50.11 | 3,143,976 | +0.02(+0.04%) |
Apr 02, 2024 | 50.10 | 50.10 | 50.09 | 50.09 | 3,310,387 | +0.00(+0.00%) |
Apr 01, 2024 | 50.08 | 50.09 | 50.08 | 50.09 | 4,818,520 | +0.02(+0.04%) |
Mar 28, 2024 | 50.07 | 50.07 | 50.07 | 50.07 | 3,947,126 | +0.01(+0.02%) |
Mar 27, 2024 | 50.06 | 50.07 | 50.05 | 50.06 | 5,889,298 | +0.02(+0.04%) |
Mar 26, 2024 | 50.04 | 50.04 | 50.03 | 50.04 | 4,542,524 | +0.01(+0.02%) |
Mar 25, 2024 | 50.02 | 50.04 | 50.02 | 50.03 | 3,044,934 | +0.01(+0.02%) |
Mar 22, 2024 | 50.02 | 50.02 | 50.01 | 50.02 | 4,198,078 | -0.22(-0.44%) |
Mar 21, 2024 | 50.24 | 50.24 | 50.23 | 50.24 | 4,257,211 | +0.03(+0.06%) |
Mar 20, 2024 | 50.22 | 50.22 | 50.21 | 50.21 | 2,870,211 | -0.01(-0.02%) |
Mar 19, 2024 | 50.21 | 50.22 | 50.21 | 50.22 | 3,525,018 | +0.02(+0.04%) |
Mar 18, 2024 | 50.20 | 50.21 | 50.19 | 50.20 | 2,984,998 | +0.01(+0.02%) |
Mar 15, 2024 | 50.19 | 50.20 | 50.18 | 50.19 | 3,157,412 | +0.01(+0.02%) |
Mar 14, 2024 | 50.18 | 50.19 | 50.18 | 50.18 | 2,400,194 | +0.02(+0.04%) |
Mar 13, 2024 | 50.17 | 50.17 | 50.16 | 50.16 | 2,406,049 | +0.00(+0.00%) |
Mar 12, 2024 | 50.16 | 50.17 | 50.15 | 50.16 | 3,129,978 | +0.01(+0.02%) |
Mar 11, 2024 | 50.15 | 50.16 | 50.15 | 50.15 | 4,350,070 | +0.01(+0.02%) |
Mar 08, 2024 | 50.14 | 50.15 | 50.14 | 50.14 | 3,005,390 | +0.00(+0.00%) |
Mar 07, 2024 | 50.13 | 50.14 | 50.12 | 50.14 | 3,815,029 | +0.03(+0.06%) |
Mar 06, 2024 | 50.11 | 50.12 | 50.11 | 50.11 | 3,118,316 | +0.00(+0.00%) |
Mar 05, 2024 | 50.11 | 50.11 | 50.10 | 50.11 | 2,623,695 | +0.00(+0.00%) |
Mar 04, 2024 | 50.10 | 50.11 | 50.09 | 50.11 | 3,151,657 | +0.02(+0.04%) |