Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.56 | 50.64 | 50.56 | 50.61 | 85,976 | +0.03(+0.06%) |
Mar 27, 2024 | 50.57 | 50.60 | 50.56 | 50.58 | 36,758 | -0.00(-0.01%) |
Mar 26, 2024 | 50.53 | 50.58 | 50.53 | 50.58 | 42,202 | +0.03(+0.06%) |
Mar 25, 2024 | 50.54 | 50.57 | 50.53 | 50.55 | 30,675 | +0.01(+0.02%) |
Mar 22, 2024 | 50.55 | 50.56 | 50.53 | 50.55 | 34,499 | +0.02(+0.05%) |
Mar 21, 2024 | 50.51 | 50.54 | 50.48 | 50.52 | 35,450 | -0.01(-0.01%) |
Mar 20, 2024 | 50.49 | 50.53 | 50.48 | 50.53 | 60,540 | +0.05(+0.09%) |
Mar 19, 2024 | 50.48 | 50.49 | 50.44 | 50.48 | 17,811 | -0.01(-0.01%) |
Mar 18, 2024 | 50.50 | 50.50 | 50.43 | 50.49 | 35,561 | +0.04(+0.07%) |
Mar 15, 2024 | 50.46 | 50.49 | 50.43 | 50.45 | 19,669 | +0.03(+0.06%) |
Mar 14, 2024 | 50.43 | 50.48 | 50.41 | 50.42 | 85,478 | -0.00(-0.00%) |
Mar 13, 2024 | 50.44 | 50.47 | 50.41 | 50.42 | 21,299 | +0.00(+0.01%) |
Mar 12, 2024 | 50.46 | 50.46 | 50.41 | 50.42 | 37,446 | -0.02(-0.05%) |
Mar 11, 2024 | 50.43 | 50.45 | 50.41 | 50.44 | 46,136 | -0.00(-0.01%) |
Mar 08, 2024 | 50.44 | 50.47 | 50.42 | 50.45 | 25,406 | +0.03(+0.06%) |
Mar 07, 2024 | 50.39 | 50.43 | 50.38 | 50.42 | 375,715 | +0.01(+0.02%) |
Mar 06, 2024 | 50.39 | 50.42 | 50.39 | 50.41 | 77,456 | +0.02(+0.04%) |
Mar 05, 2024 | 50.37 | 50.43 | 50.36 | 50.39 | 143,950 | +0.03(+0.06%) |
Mar 04, 2024 | 50.32 | 50.37 | 50.30 | 50.36 | 274,177 | +0.00(+0.00%) |
Mar 01, 2024 | 50.33 | 50.37 | 50.32 | 50.36 | 52,839 | +0.03(+0.07%) |
Feb 29, 2024 | 50.33 | 50.33 | 50.26 | 50.32 | 35,494 | +0.02(+0.05%) |
Feb 28, 2024 | 50.29 | 50.32 | 50.28 | 50.30 | 72,947 | +0.02(+0.04%) |
Feb 27, 2024 | 50.25 | 50.31 | 50.25 | 50.28 | 942,398 | +0.00(+0.01%) |
Feb 26, 2024 | 50.29 | 50.29 | 50.25 | 50.28 | 577,944 | +0.01(+0.01%) |
Feb 23, 2024 | 50.28 | 50.30 | 50.19 | 50.27 | 531,784 | +0.06(+0.12%) |
Feb 22, 2024 | 50.25 | 50.27 | 50.19 | 50.21 | 844,485 | -0.01(-0.03%) |
Feb 21, 2024 | 50.26 | 50.27 | 50.22 | 50.23 | 733,181 | +0.01(+0.02%) |
Feb 20, 2024 | 50.24 | 50.25 | 50.19 | 50.22 | 467,813 | +0.01(+0.03%) |
Feb 16, 2024 | 50.17 | 50.29 | 50.15 | 50.20 | 52,670 | -0.05(-0.11%) |
Feb 15, 2024 | 50.14 | 50.26 | 50.14 | 50.26 | 6,294 | +0.05(+0.09%) |
Feb 14, 2024 | 50.15 | 50.29 | 50.14 | 50.21 | 16,073 | +0.07(+0.14%) |
Feb 13, 2024 | 49.96 | 50.14 | 49.96 | 50.14 | 17,315 | -0.05(-0.10%) |
Feb 12, 2024 | 50.14 | 50.20 | 50.14 | 50.19 | 14,928 | +0.01(+0.03%) |
Feb 09, 2024 | 50.14 | 50.18 | 50.12 | 50.18 | 28,686 | -0.01(-0.02%) |
Feb 08, 2024 | 50.13 | 50.20 | 50.09 | 50.19 | 12,900 | +0.03(+0.07%) |
Feb 07, 2024 | 50.12 | 50.17 | 50.12 | 50.15 | 12,071 | +0.02(+0.05%) |
Feb 06, 2024 | 50.11 | 50.13 | 50.05 | 50.13 | 16,332 | +0.01(+0.03%) |
Feb 05, 2024 | 50.07 | 50.16 | 50.07 | 50.12 | 20,841 | +0.02(+0.05%) |
Feb 02, 2024 | 50.12 | 50.13 | 50.06 | 50.09 | 6,567 | -0.04(-0.08%) |
Feb 01, 2024 | 50.08 | 50.15 | 50.08 | 50.13 | 7,594 | +0.03(+0.05%) |
Jan 31, 2024 | 50.11 | 50.14 | 50.06 | 50.11 | 8,665 | +0.04(+0.09%) |
Jan 30, 2024 | 50.02 | 50.07 | 50.02 | 50.06 | 11,724 | +0.01(+0.02%) |
Jan 29, 2024 | 50.03 | 50.11 | 49.98 | 50.05 | 8,446 | +0.06(+0.12%) |
Jan 26, 2024 | 49.98 | 50.03 | 49.97 | 49.99 | 9,209 | +0.00(+0.01%) |
Jan 25, 2024 | 49.96 | 49.99 | 49.95 | 49.99 | 10,395 | +0.02(+0.05%) |
Jan 24, 2024 | 49.91 | 50.03 | 49.84 | 49.96 | 13,585 | +0.04(+0.07%) |
Jan 23, 2024 | 49.92 | 49.98 | 49.91 | 49.93 | 53,690 | +0.00(+0.01%) |
Jan 22, 2024 | 49.88 | 49.97 | 49.88 | 49.92 | 9,174 | -0.01(-0.01%) |
Jan 19, 2024 | 49.91 | 49.96 | 49.84 | 49.93 | 9,667 | +0.02(+0.05%) |
Jan 18, 2024 | 49.91 | 49.94 | 49.87 | 49.91 | 4,154 | +0.02(+0.04%) |
Jan 17, 2024 | 49.91 | 49.91 | 49.83 | 49.88 | 5,268 | -0.04(-0.08%) |
Jan 16, 2024 | 49.94 | 49.94 | 49.89 | 49.92 | 9,332 | -0.01(-0.02%) |
Jan 12, 2024 | 49.91 | 50.05 | 49.91 | 49.93 | 14,906 | +0.00(+0.01%) |
Jan 11, 2024 | 49.88 | 49.98 | 49.86 | 49.93 | 27,523 | +0.05(+0.09%) |
Jan 10, 2024 | 49.83 | 49.89 | 49.83 | 49.88 | 8,029 | +0.04(+0.08%) |
Jan 09, 2024 | 49.81 | 49.85 | 49.81 | 49.84 | 10,922 | +0.00(+0.01%) |
Jan 08, 2024 | 49.84 | 49.86 | 49.82 | 49.84 | 7,669 | +0.05(+0.11%) |
Jan 05, 2024 | 49.82 | 49.82 | 49.79 | 49.79 | 10,566 | -0.03(-0.06%) |
Jan 04, 2024 | 49.82 | 49.83 | 49.80 | 49.82 | 10,228 | +0.01(+0.02%) |
Jan 03, 2024 | 49.77 | 49.82 | 49.76 | 49.81 | 14,674 | +0.00(+0.00%) |