Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.90 | 49.90 | 49.85 | 49.86 | 77,195 | -0.01(-0.02%) |
Mar 27, 2024 | 49.82 | 49.88 | 49.82 | 49.87 | 51,195 | +0.02(+0.04%) |
Mar 26, 2024 | 49.93 | 49.93 | 49.80 | 49.85 | 292,990 | +0.02(+0.04%) |
Mar 25, 2024 | 49.81 | 49.83 | 49.80 | 49.83 | 62,150 | +0.01(+0.02%) |
Mar 22, 2024 | 49.83 | 49.83 | 49.81 | 49.82 | 68,561 | +0.01(+0.03%) |
Mar 21, 2024 | 49.78 | 49.81 | 49.77 | 49.80 | 240,449 | +0.02(+0.04%) |
Mar 20, 2024 | 49.76 | 49.79 | 49.75 | 49.78 | 37,332 | +0.04(+0.09%) |
Mar 19, 2024 | 49.75 | 49.77 | 49.73 | 49.74 | 98,687 | +0.01(+0.02%) |
Mar 18, 2024 | 49.71 | 49.74 | 49.70 | 49.73 | 136,493 | +0.02(+0.04%) |
Mar 15, 2024 | 49.72 | 49.74 | 49.71 | 49.71 | 110,690 | -0.01(-0.02%) |
Mar 14, 2024 | 49.75 | 49.75 | 49.71 | 49.72 | 85,814 | -0.02(-0.04%) |
Mar 13, 2024 | 49.78 | 49.78 | 49.71 | 49.74 | 143,094 | +0.01(+0.02%) |
Mar 12, 2024 | 49.76 | 49.76 | 49.72 | 49.73 | 88,617 | -0.01(-0.03%) |
Mar 11, 2024 | 49.75 | 49.75 | 49.72 | 49.74 | 81,165 | +0.01(+0.03%) |
Mar 08, 2024 | 49.75 | 49.75 | 49.72 | 49.73 | 108,868 | +0.01(+0.02%) |
Mar 07, 2024 | 49.72 | 49.72 | 49.69 | 49.72 | 236,810 | +0.02(+0.04%) |
Mar 06, 2024 | 49.68 | 49.70 | 49.68 | 49.70 | 101,623 | +0.02(+0.04%) |
Mar 05, 2024 | 49.72 | 49.72 | 49.66 | 49.68 | 305,902 | +0.02(+0.04%) |
Mar 04, 2024 | 49.66 | 49.67 | 49.64 | 49.66 | 70,771 | +0.00(+0.01%) |
Mar 01, 2024 | 49.64 | 49.66 | 49.61 | 49.66 | 59,397 | +0.01(+0.03%) |
Feb 29, 2024 | 49.62 | 49.64 | 49.60 | 49.64 | 163,209 | +0.02(+0.04%) |
Feb 28, 2024 | 49.65 | 49.65 | 49.59 | 49.62 | 40,236 | +0.02(+0.04%) |
Feb 27, 2024 | 49.58 | 49.62 | 49.56 | 49.60 | 186,198 | +0.02(+0.04%) |
Feb 26, 2024 | 49.58 | 49.60 | 49.56 | 49.58 | 71,347 | -0.05(-0.10%) |
Feb 23, 2024 | 49.69 | 49.69 | 49.55 | 49.63 | 86,200 | +0.06(+0.12%) |
Feb 22, 2024 | 49.56 | 49.58 | 49.54 | 49.57 | 119,867 | +0.01(+0.02%) |
Feb 21, 2024 | 49.59 | 49.59 | 49.54 | 49.56 | 232,735 | +0.00(+0.00%) |
Feb 20, 2024 | 49.52 | 49.57 | 49.52 | 49.56 | 193,957 | +0.03(+0.06%) |
Feb 16, 2024 | 49.51 | 49.54 | 49.51 | 49.53 | 105,365 | -0.03(-0.06%) |
Feb 15, 2024 | 49.52 | 49.56 | 49.52 | 49.56 | 80,802 | +0.01(+0.02%) |
Feb 14, 2024 | 49.53 | 49.55 | 49.52 | 49.55 | 144,602 | +0.04(+0.08%) |
Feb 13, 2024 | 49.53 | 49.53 | 49.48 | 49.51 | 238,854 | -0.08(-0.16%) |
Feb 12, 2024 | 49.64 | 49.64 | 49.51 | 49.59 | 226,659 | +0.06(+0.12%) |
Feb 09, 2024 | 49.53 | 49.53 | 49.50 | 49.53 | 221,477 | +0.00(+0.00%) |
Feb 08, 2024 | 49.67 | 49.67 | 49.51 | 49.53 | 163,371 | +0.03(+0.06%) |
Feb 07, 2024 | 49.71 | 49.71 | 49.49 | 49.50 | 840,449 | -0.07(-0.14%) |
Feb 06, 2024 | 49.70 | 49.70 | 49.49 | 49.57 | 235,909 | +0.09(+0.18%) |
Feb 05, 2024 | 49.49 | 49.49 | 49.47 | 49.48 | 51,947 | -0.01(-0.02%) |
Feb 02, 2024 | 49.58 | 49.58 | 49.47 | 49.49 | 225,477 | -0.02(-0.04%) |
Feb 01, 2024 | 49.54 | 49.54 | 49.47 | 49.51 | 139,954 | -0.19(-0.38%) |
Jan 31, 2024 | 49.67 | 49.70 | 49.45 | 49.70 | 206,835 | +0.24(+0.49%) |
Jan 30, 2024 | 49.47 | 49.47 | 49.43 | 49.46 | 131,637 | +0.00(+0.00%) |
Jan 29, 2024 | 49.44 | 49.46 | 49.43 | 49.46 | 260,607 | +0.03(+0.06%) |
Jan 26, 2024 | 49.49 | 49.49 | 49.42 | 49.43 | 68,419 | -0.01(-0.02%) |
Jan 25, 2024 | 49.46 | 49.46 | 49.40 | 49.44 | 224,411 | +0.04(+0.08%) |
Jan 24, 2024 | 49.43 | 49.43 | 49.39 | 49.40 | 312,876 | -0.01(-0.02%) |
Jan 23, 2024 | 49.35 | 49.41 | 49.35 | 49.41 | 257,381 | +0.05(+0.10%) |
Jan 22, 2024 | 49.39 | 49.39 | 49.35 | 49.36 | 91,701 | +0.00(+0.00%) |
Jan 19, 2024 | 49.34 | 49.37 | 49.34 | 49.36 | 205,079 | -0.02(-0.04%) |
Jan 18, 2024 | 49.37 | 49.38 | 49.35 | 49.38 | 244,661 | +0.02(+0.04%) |
Jan 17, 2024 | 49.30 | 49.36 | 49.30 | 49.36 | 310,786 | +0.04(+0.08%) |
Jan 16, 2024 | 49.37 | 49.37 | 49.31 | 49.32 | 323,692 | -0.07(-0.14%) |
Jan 12, 2024 | 49.30 | 49.39 | 49.30 | 49.39 | 110,639 | +0.06(+0.12%) |
Jan 11, 2024 | 49.31 | 49.33 | 49.28 | 49.33 | 99,740 | +0.04(+0.08%) |
Jan 10, 2024 | 49.43 | 49.43 | 49.26 | 49.29 | 264,475 | +0.03(+0.06%) |
Jan 09, 2024 | 49.23 | 49.27 | 49.23 | 49.26 | 104,451 | -0.01(-0.02%) |
Jan 08, 2024 | 49.23 | 49.32 | 49.23 | 49.27 | 328,569 | +0.03(+0.06%) |
Jan 05, 2024 | 49.27 | 49.27 | 49.22 | 49.24 | 1,146,219 | +0.00(+0.00%) |
Jan 04, 2024 | 49.43 | 49.43 | 49.22 | 49.24 | 68,936 | -0.00(-0.01%) |
Jan 03, 2024 | 49.23 | 49.24 | 49.20 | 49.24 | 81,421 | +0.03(+0.06%) |