Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.92 | 50.98 | 50.92 | 50.95 | 28,297 | -0.02(-0.05%) |
Mar 27, 2024 | 50.94 | 50.98 | 50.94 | 50.98 | 45,925 | +0.07(+0.15%) |
Mar 26, 2024 | 50.91 | 50.93 | 50.90 | 50.90 | 50,103 | -0.03(-0.06%) |
Mar 25, 2024 | 50.98 | 50.98 | 50.91 | 50.93 | 17,468 | -0.04(-0.08%) |
Mar 22, 2024 | 51.01 | 51.01 | 50.96 | 50.97 | 114,857 | +0.07(+0.14%) |
Mar 21, 2024 | 50.94 | 50.96 | 50.90 | 50.90 | 40,027 | +0.03(+0.06%) |
Mar 20, 2024 | 50.75 | 50.87 | 50.74 | 50.87 | 64,099 | +0.14(+0.27%) |
Mar 19, 2024 | 50.71 | 50.76 | 50.71 | 50.73 | 45,241 | +0.06(+0.12%) |
Mar 18, 2024 | 50.67 | 50.69 | 50.66 | 50.67 | 54,592 | +0.01(+0.02%) |
Mar 15, 2024 | 50.67 | 50.72 | 50.66 | 50.66 | 109,052 | -0.05(-0.10%) |
Mar 14, 2024 | 50.76 | 50.77 | 50.70 | 50.71 | 70,374 | -0.09(-0.18%) |
Mar 13, 2024 | 50.84 | 50.86 | 50.79 | 50.80 | 258,130 | -0.02(-0.04%) |
Mar 12, 2024 | 50.85 | 50.87 | 50.81 | 50.82 | 84,039 | -0.04(-0.08%) |
Mar 11, 2024 | 50.90 | 50.91 | 50.85 | 50.86 | 31,632 | -0.05(-0.10%) |
Mar 08, 2024 | 50.97 | 50.98 | 50.91 | 50.91 | 129,092 | +0.02(+0.04%) |
Mar 07, 2024 | 50.88 | 50.90 | 50.86 | 50.89 | 103,294 | +0.05(+0.10%) |
Mar 06, 2024 | 50.88 | 50.95 | 50.84 | 50.84 | 84,771 | +0.00(+0.00%) |
Mar 05, 2024 | 50.81 | 50.86 | 50.81 | 50.84 | 60,153 | +0.06(+0.12%) |
Mar 04, 2024 | 50.78 | 50.81 | 50.75 | 50.78 | 55,141 | -0.03(-0.06%) |
Mar 01, 2024 | 50.69 | 50.83 | 50.66 | 50.81 | 201,136 | +0.12(+0.23%) |
Feb 29, 2024 | 50.64 | 50.70 | 50.64 | 50.69 | 39,025 | +0.08(+0.17%) |
Feb 28, 2024 | 50.57 | 50.62 | 50.57 | 50.61 | 34,893 | +0.08(+0.17%) |
Feb 27, 2024 | 50.53 | 50.55 | 50.51 | 50.53 | 110,712 | -0.01(-0.02%) |
Feb 26, 2024 | 50.43 | 50.54 | 50.43 | 50.54 | 24,988 | +0.02(+0.04%) |
Feb 23, 2024 | 50.48 | 50.54 | 50.48 | 50.52 | 31,677 | +0.03(+0.06%) |
Feb 22, 2024 | 50.51 | 50.55 | 50.47 | 50.49 | 175,151 | -0.06(-0.12%) |
Feb 21, 2024 | 50.62 | 50.62 | 50.50 | 50.55 | 49,296 | -0.04(-0.08%) |
Feb 20, 2024 | 50.59 | 50.61 | 50.58 | 50.59 | 57,080 | +0.04(+0.08%) |
Feb 16, 2024 | 50.50 | 50.55 | 50.49 | 50.55 | 24,459 | -0.04(-0.08%) |
Feb 15, 2024 | 50.62 | 50.62 | 50.59 | 50.59 | 38,159 | +0.07(+0.14%) |
Feb 14, 2024 | 50.50 | 50.57 | 50.50 | 50.52 | 41,294 | +0.11(+0.22%) |
Feb 13, 2024 | 50.47 | 50.49 | 50.40 | 50.41 | 56,234 | -0.15(-0.29%) |
Feb 12, 2024 | 50.57 | 50.58 | 50.54 | 50.56 | 24,246 | +0.01(+0.02%) |
Feb 09, 2024 | 50.55 | 50.58 | 50.54 | 50.55 | 25,835 | -0.04(-0.08%) |
Feb 08, 2024 | 50.57 | 50.59 | 50.56 | 50.59 | 14,044 | +0.01(+0.02%) |
Feb 07, 2024 | 50.59 | 50.65 | 50.58 | 50.58 | 26,316 | -0.04(-0.08%) |
Feb 06, 2024 | 50.54 | 50.63 | 50.54 | 50.62 | 57,968 | +0.12(+0.24%) |
Feb 05, 2024 | 50.53 | 50.54 | 50.47 | 50.50 | 43,013 | -0.08(-0.16%) |
Feb 02, 2024 | 50.64 | 50.65 | 50.54 | 50.58 | 70,955 | -0.27(-0.53%) |
Feb 01, 2024 | 50.91 | 50.98 | 50.84 | 50.84 | 26,464 | -0.03(-0.06%) |
Jan 31, 2024 | 50.80 | 50.88 | 50.77 | 50.87 | 58,872 | +0.15(+0.29%) |
Jan 30, 2024 | 50.77 | 50.79 | 50.69 | 50.72 | 40,945 | -0.05(-0.10%) |
Jan 29, 2024 | 50.74 | 50.77 | 50.73 | 50.77 | 26,929 | +0.10(+0.20%) |
Jan 26, 2024 | 50.69 | 50.69 | 50.66 | 50.67 | 23,936 | -0.03(-0.06%) |
Jan 25, 2024 | 50.67 | 50.71 | 50.62 | 50.70 | 78,671 | +0.13(+0.25%) |
Jan 24, 2024 | 50.64 | 50.65 | 50.58 | 50.58 | 38,287 | -0.06(-0.12%) |
Jan 23, 2024 | 50.60 | 50.64 | 50.59 | 50.64 | 32,327 | -0.03(-0.06%) |
Jan 22, 2024 | 50.66 | 50.69 | 50.66 | 50.66 | 58,184 | +0.02(+0.04%) |
Jan 19, 2024 | 50.66 | 50.66 | 50.62 | 50.65 | 33,679 | -0.03(-0.06%) |
Jan 18, 2024 | 50.66 | 50.69 | 50.60 | 50.67 | 43,423 | +0.03(+0.06%) |
Jan 17, 2024 | 50.61 | 50.66 | 50.60 | 50.64 | 74,093 | -0.10(-0.20%) |
Jan 16, 2024 | 50.77 | 50.83 | 50.71 | 50.74 | 50,697 | -0.11(-0.21%) |
Jan 12, 2024 | 50.81 | 50.88 | 50.81 | 50.85 | 29,181 | +0.13(+0.25%) |
Jan 11, 2024 | 50.63 | 50.72 | 50.63 | 50.72 | 43,197 | +0.19(+0.38%) |
Jan 10, 2024 | 50.60 | 50.60 | 50.51 | 50.53 | 204,769 | -0.00(-0.01%) |
Jan 09, 2024 | 50.54 | 50.57 | 50.54 | 50.54 | 36,322 | -0.03(-0.06%) |
Jan 08, 2024 | 50.49 | 50.61 | 50.49 | 50.57 | 115,149 | +0.05(+0.10%) |
Jan 05, 2024 | 50.51 | 50.62 | 50.50 | 50.52 | 24,780 | -0.05(-0.10%) |
Jan 04, 2024 | 50.56 | 50.59 | 50.54 | 50.57 | 80,340 | -0.08(-0.16%) |
Jan 03, 2024 | 50.54 | 50.65 | 50.54 | 50.65 | 66,763 | +0.05(+0.10%) |