Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 48.99 | 49.01 | 49.00 | 49.01 | 2,912,064 | -0.05(-0.10%) |
Mar 27, 2024 | 49.02 | 49.08 | 49.00 | 49.06 | 2,921,541 | +0.15(+0.31%) |
Mar 26, 2024 | 48.87 | 48.92 | 48.84 | 48.91 | 3,506,329 | +0.06(+0.12%) |
Mar 25, 2024 | 48.89 | 48.90 | 48.83 | 48.85 | 5,608,822 | -0.14(-0.28%) |
Mar 22, 2024 | 48.99 | 49.00 | 48.95 | 48.99 | 2,634,683 | +0.20(+0.41%) |
Mar 21, 2024 | 48.80 | 48.83 | 48.74 | 48.79 | 2,360,540 | +0.01(+0.02%) |
Mar 20, 2024 | 48.72 | 48.80 | 48.67 | 48.78 | 2,382,093 | +0.10(+0.20%) |
Mar 19, 2024 | 48.68 | 48.72 | 48.66 | 48.68 | 2,689,469 | +0.06(+0.12%) |
Mar 18, 2024 | 48.61 | 48.65 | 48.59 | 48.62 | 2,553,812 | +0.00(+0.00%) |
Mar 15, 2024 | 48.66 | 48.66 | 48.60 | 48.62 | 2,013,675 | -0.01(-0.02%) |
Mar 14, 2024 | 48.76 | 48.77 | 48.61 | 48.63 | 2,039,945 | -0.17(-0.35%) |
Mar 13, 2024 | 48.82 | 48.85 | 48.80 | 48.80 | 2,285,403 | -0.05(-0.10%) |
Mar 12, 2024 | 48.85 | 48.88 | 48.82 | 48.85 | 2,626,265 | +0.00(+0.00%) |
Mar 11, 2024 | 48.92 | 48.94 | 48.82 | 48.85 | 2,577,127 | -0.07(-0.14%) |
Mar 08, 2024 | 48.94 | 48.98 | 48.90 | 48.92 | 2,357,269 | +0.04(+0.08%) |
Mar 07, 2024 | 48.90 | 48.92 | 48.83 | 48.88 | 2,252,953 | +0.07(+0.14%) |
Mar 06, 2024 | 48.76 | 48.85 | 48.76 | 48.81 | 3,521,296 | +0.04(+0.08%) |
Mar 05, 2024 | 48.74 | 48.81 | 48.72 | 48.77 | 2,782,654 | +0.27(+0.57%) |
Mar 04, 2024 | 48.44 | 48.54 | 48.44 | 48.50 | 2,993,305 | -0.04(-0.09%) |
Mar 01, 2024 | 48.39 | 48.58 | 48.36 | 48.54 | 3,667,345 | +0.07(+0.15%) |
Feb 29, 2024 | 48.40 | 48.51 | 48.40 | 48.47 | 3,287,134 | +0.07(+0.14%) |
Feb 28, 2024 | 48.33 | 48.43 | 48.33 | 48.40 | 3,049,830 | +0.05(+0.10%) |
Feb 27, 2024 | 48.36 | 48.42 | 48.34 | 48.35 | 3,394,004 | -0.08(-0.16%) |
Feb 26, 2024 | 48.48 | 48.49 | 48.39 | 48.43 | 7,530,860 | -0.09(-0.18%) |
Feb 23, 2024 | 48.42 | 48.53 | 48.39 | 48.51 | 4,972,998 | +0.18(+0.37%) |
Feb 22, 2024 | 48.38 | 48.42 | 48.28 | 48.34 | 22,663,064 | +0.13(+0.27%) |
Feb 21, 2024 | 48.40 | 48.42 | 48.18 | 48.21 | 18,826,604 | -0.21(-0.43%) |
Feb 20, 2024 | 48.47 | 48.55 | 48.38 | 48.42 | 31,891,216 | +0.01(+0.03%) |
Feb 16, 2024 | 48.34 | 48.43 | 48.34 | 48.40 | 2,658,326 | -0.11(-0.24%) |
Feb 15, 2024 | 48.55 | 48.59 | 48.46 | 48.51 | 3,955,513 | -0.00(-0.01%) |
Feb 14, 2024 | 48.43 | 48.55 | 48.39 | 48.52 | 3,187,426 | +0.30(+0.62%) |
Feb 13, 2024 | 48.32 | 48.34 | 48.22 | 48.22 | 24,616,528 | -0.18(-0.38%) |
Feb 12, 2024 | 48.41 | 48.44 | 48.37 | 48.41 | 2,970,062 | +0.05(+0.10%) |
Feb 09, 2024 | 48.28 | 48.38 | 48.28 | 48.36 | 2,909,939 | +0.02(+0.04%) |
Feb 08, 2024 | 48.45 | 48.45 | 48.33 | 48.34 | 2,967,136 | -0.11(-0.23%) |
Feb 07, 2024 | 48.45 | 48.55 | 48.43 | 48.45 | 2,867,850 | -0.08(-0.16%) |
Feb 06, 2024 | 48.42 | 48.58 | 48.39 | 48.52 | 4,248,753 | +0.15(+0.31%) |
Feb 05, 2024 | 48.41 | 48.44 | 48.33 | 48.38 | 3,002,463 | -0.22(-0.45%) |
Feb 02, 2024 | 48.61 | 48.67 | 48.53 | 48.59 | 2,610,043 | -0.24(-0.49%) |
Feb 01, 2024 | 48.79 | 48.89 | 48.73 | 48.83 | 5,671,278 | +0.11(+0.22%) |
Jan 31, 2024 | 48.63 | 48.79 | 48.63 | 48.73 | 3,489,989 | +0.19(+0.39%) |
Jan 30, 2024 | 48.55 | 48.57 | 48.43 | 48.54 | 3,420,159 | -0.01(-0.03%) |
Jan 29, 2024 | 48.52 | 48.58 | 48.50 | 48.55 | 8,038,228 | +0.17(+0.36%) |
Jan 26, 2024 | 48.39 | 48.45 | 48.35 | 48.38 | 4,045,961 | -0.07(-0.14%) |
Jan 25, 2024 | 48.43 | 48.45 | 48.38 | 48.45 | 4,061,866 | +0.19(+0.39%) |
Jan 24, 2024 | 48.44 | 48.47 | 48.25 | 48.26 | 4,391,894 | -0.09(-0.18%) |
Jan 23, 2024 | 48.40 | 48.41 | 48.29 | 48.35 | 5,016,643 | -0.11(-0.23%) |
Jan 22, 2024 | 48.51 | 48.56 | 48.44 | 48.46 | 5,440,906 | +0.02(+0.04%) |
Jan 19, 2024 | 48.40 | 48.45 | 48.33 | 48.44 | 3,506,276 | +0.09(+0.18%) |
Jan 18, 2024 | 48.43 | 48.43 | 48.33 | 48.35 | 2,664,303 | -0.02(-0.04%) |
Jan 17, 2024 | 48.49 | 48.49 | 48.37 | 48.37 | 3,366,862 | -0.14(-0.29%) |
Jan 16, 2024 | 48.66 | 48.71 | 48.50 | 48.51 | 3,291,229 | -0.24(-0.49%) |
Jan 12, 2024 | 48.78 | 48.85 | 48.75 | 48.75 | 2,638,599 | +0.00(+0.00%) |
Jan 11, 2024 | 48.66 | 48.75 | 48.59 | 48.75 | 3,179,751 | +0.21(+0.43%) |
Jan 10, 2024 | 48.67 | 48.70 | 48.53 | 48.54 | 3,459,844 | -0.07(-0.14%) |
Jan 09, 2024 | 48.57 | 48.68 | 48.57 | 48.61 | 5,162,199 | -0.04(-0.08%) |
Jan 08, 2024 | 48.53 | 48.72 | 48.53 | 48.65 | 3,478,077 | +0.09(+0.18%) |
Jan 05, 2024 | 48.56 | 48.74 | 48.53 | 48.56 | 2,766,233 | -0.12(-0.24%) |
Jan 04, 2024 | 48.70 | 48.76 | 48.64 | 48.68 | 2,483,384 | -0.30(-0.61%) |
Jan 03, 2024 | 48.83 | 49.01 | 48.79 | 48.98 | 3,832,203 | +0.15(+0.30%) |