Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.95 | 49.99 | 49.90 | 49.95 | 177,426 | -0.02(-0.04%) |
Mar 27, 2024 | 49.92 | 50.01 | 49.92 | 49.97 | 218,363 | +0.18(+0.36%) |
Mar 26, 2024 | 49.78 | 49.81 | 49.75 | 49.79 | 240,535 | +0.01(+0.02%) |
Mar 25, 2024 | 49.77 | 49.80 | 49.75 | 49.78 | 254,355 | -0.09(-0.19%) |
Mar 22, 2024 | 49.87 | 49.90 | 49.85 | 49.88 | 339,756 | +0.16(+0.31%) |
Mar 21, 2024 | 49.72 | 49.74 | 49.67 | 49.72 | 699,271 | +0.02(+0.04%) |
Mar 20, 2024 | 49.65 | 49.71 | 49.60 | 49.70 | 285,777 | +0.06(+0.12%) |
Mar 19, 2024 | 49.64 | 49.66 | 49.61 | 49.64 | 288,451 | +0.08(+0.16%) |
Mar 18, 2024 | 49.58 | 49.61 | 49.56 | 49.56 | 239,334 | -0.01(-0.02%) |
Mar 15, 2024 | 49.57 | 49.61 | 49.56 | 49.57 | 243,136 | +0.03(+0.06%) |
Mar 14, 2024 | 49.69 | 49.69 | 49.54 | 49.54 | 212,986 | -0.18(-0.36%) |
Mar 13, 2024 | 49.74 | 49.80 | 49.72 | 49.72 | 291,618 | -0.09(-0.18%) |
Mar 12, 2024 | 49.79 | 49.83 | 49.75 | 49.81 | 287,327 | -0.02(-0.03%) |
Mar 11, 2024 | 49.86 | 49.87 | 49.78 | 49.83 | 350,798 | -0.04(-0.09%) |
Mar 08, 2024 | 49.90 | 49.95 | 49.86 | 49.87 | 408,878 | +0.03(+0.06%) |
Mar 07, 2024 | 49.86 | 49.91 | 49.81 | 49.84 | 247,946 | +0.04(+0.08%) |
Mar 06, 2024 | 49.76 | 49.85 | 49.73 | 49.80 | 370,957 | +0.03(+0.06%) |
Mar 05, 2024 | 49.76 | 49.86 | 49.76 | 49.77 | 333,698 | +0.11(+0.22%) |
Mar 04, 2024 | 49.60 | 49.67 | 49.57 | 49.66 | 727,885 | +0.04(+0.08%) |
Mar 01, 2024 | 49.45 | 49.66 | 49.45 | 49.62 | 546,785 | +0.10(+0.20%) |
Feb 29, 2024 | 49.45 | 49.57 | 49.45 | 49.52 | 321,549 | +0.09(+0.18%) |
Feb 28, 2024 | 49.40 | 49.48 | 49.36 | 49.43 | 716,817 | +0.08(+0.16%) |
Feb 27, 2024 | 49.34 | 49.41 | 49.33 | 49.35 | 290,661 | -0.06(-0.12%) |
Feb 26, 2024 | 49.45 | 49.45 | 49.34 | 49.41 | 484,673 | -0.06(-0.12%) |
Feb 23, 2024 | 49.37 | 49.51 | 49.37 | 49.47 | 261,963 | +0.11(+0.22%) |
Feb 22, 2024 | 49.37 | 49.46 | 49.32 | 49.36 | 444,619 | +0.08(+0.16%) |
Feb 21, 2024 | 49.41 | 49.47 | 49.22 | 49.28 | 479,910 | -0.10(-0.20%) |
Feb 20, 2024 | 49.43 | 49.49 | 49.38 | 49.38 | 347,431 | +0.05(+0.10%) |
Feb 16, 2024 | 49.32 | 49.40 | 49.29 | 49.33 | 518,968 | -0.11(-0.22%) |
Feb 15, 2024 | 49.49 | 49.53 | 49.32 | 49.44 | 629,401 | -0.04(-0.08%) |
Feb 14, 2024 | 49.24 | 49.50 | 49.24 | 49.48 | 515,045 | +0.30(+0.61%) |
Feb 13, 2024 | 49.24 | 49.28 | 49.15 | 49.18 | 551,080 | -0.18(-0.36%) |
Feb 12, 2024 | 49.34 | 49.38 | 49.32 | 49.36 | 278,354 | +0.04(+0.08%) |
Feb 09, 2024 | 49.25 | 49.32 | 49.24 | 49.32 | 303,208 | +0.00(+0.00%) |
Feb 08, 2024 | 49.35 | 49.35 | 49.26 | 49.32 | 262,210 | -0.05(-0.10%) |
Feb 07, 2024 | 49.42 | 49.47 | 49.34 | 49.37 | 469,990 | -0.12(-0.24%) |
Feb 06, 2024 | 49.37 | 49.53 | 49.35 | 49.49 | 490,028 | +0.04(+0.08%) |
Feb 05, 2024 | 49.47 | 49.48 | 49.38 | 49.45 | 608,532 | -0.17(-0.34%) |
Feb 02, 2024 | 49.65 | 49.67 | 49.54 | 49.62 | 330,255 | -0.21(-0.42%) |
Feb 01, 2024 | 49.77 | 49.91 | 49.75 | 49.83 | 514,535 | +0.12(+0.24%) |
Jan 31, 2024 | 49.66 | 49.76 | 49.65 | 49.71 | 304,960 | +0.18(+0.36%) |
Jan 30, 2024 | 49.56 | 49.56 | 49.41 | 49.53 | 598,433 | +0.01(+0.02%) |
Jan 29, 2024 | 49.42 | 49.55 | 49.42 | 49.52 | 1,372,227 | +0.25(+0.51%) |
Jan 26, 2024 | 49.30 | 49.34 | 49.27 | 49.27 | 260,531 | -0.06(-0.12%) |
Jan 25, 2024 | 49.33 | 49.35 | 49.27 | 49.33 | 243,023 | +0.16(+0.33%) |
Jan 24, 2024 | 49.27 | 49.30 | 49.15 | 49.17 | 329,753 | -0.05(-0.10%) |
Jan 23, 2024 | 49.25 | 49.25 | 49.17 | 49.22 | 484,189 | -0.10(-0.20%) |
Jan 22, 2024 | 49.37 | 49.40 | 49.28 | 49.32 | 512,567 | +0.07(+0.14%) |
Jan 19, 2024 | 49.23 | 49.27 | 49.18 | 49.25 | 392,099 | +0.07(+0.14%) |
Jan 18, 2024 | 49.26 | 49.26 | 49.16 | 49.18 | 344,476 | -0.07(-0.14%) |
Jan 17, 2024 | 49.28 | 49.31 | 49.21 | 49.25 | 346,492 | -0.11(-0.22%) |
Jan 16, 2024 | 49.48 | 49.54 | 49.35 | 49.36 | 292,303 | -0.20(-0.40%) |
Jan 12, 2024 | 49.56 | 49.63 | 49.51 | 49.56 | 224,861 | +0.02(+0.04%) |
Jan 11, 2024 | 49.42 | 49.56 | 49.41 | 49.54 | 1,620,476 | +0.21(+0.43%) |
Jan 10, 2024 | 49.50 | 49.52 | 49.33 | 49.33 | 474,244 | -0.07(-0.14%) |
Jan 09, 2024 | 49.42 | 49.49 | 49.37 | 49.40 | 1,054,896 | -0.12(-0.24%) |
Jan 08, 2024 | 49.41 | 49.57 | 49.38 | 49.52 | 742,212 | +0.09(+0.18%) |
Jan 05, 2024 | 49.43 | 49.57 | 49.37 | 49.43 | 535,362 | -0.05(-0.10%) |
Jan 04, 2024 | 49.53 | 49.60 | 49.44 | 49.48 | 316,481 | -0.23(-0.46%) |
Jan 03, 2024 | 49.58 | 49.74 | 49.57 | 49.71 | 357,165 | +0.08(+0.16%) |