Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 49.25 | 49.32 | 49.14 | 49.17 | 1,035,717 | -0.23(-0.46%) |
Apr 29, 2024 | 49.38 | 49.42 | 49.30 | 49.40 | 1,253,467 | +0.17(+0.34%) |
Apr 26, 2024 | 49.26 | 49.30 | 49.20 | 49.23 | 1,382,356 | +0.13(+0.26%) |
Apr 25, 2024 | 48.98 | 49.11 | 48.89 | 49.10 | 723,972 | -0.10(-0.20%) |
Apr 24, 2024 | 49.27 | 49.28 | 49.10 | 49.20 | 704,307 | -0.16(-0.32%) |
Apr 23, 2024 | 49.24 | 49.49 | 49.19 | 49.36 | 720,758 | +0.08(+0.16%) |
Apr 22, 2024 | 49.18 | 49.29 | 49.17 | 49.28 | 951,493 | +0.09(+0.18%) |
Apr 19, 2024 | 49.28 | 49.28 | 49.16 | 49.19 | 912,262 | +0.06(+0.12%) |
Apr 18, 2024 | 49.24 | 49.26 | 49.09 | 49.13 | 833,029 | -0.11(-0.22%) |
Apr 17, 2024 | 49.23 | 49.29 | 49.13 | 49.24 | 1,534,600 | +0.22(+0.45%) |
Apr 16, 2024 | 48.98 | 49.06 | 48.90 | 49.03 | 1,816,775 | -0.12(-0.24%) |
Apr 15, 2024 | 49.35 | 49.35 | 49.08 | 49.14 | 1,779,010 | -0.41(-0.82%) |
Apr 12, 2024 | 49.63 | 49.64 | 49.54 | 49.55 | 579,600 | +0.10(+0.20%) |
Apr 11, 2024 | 49.60 | 49.63 | 49.36 | 49.45 | 993,890 | -0.04(-0.08%) |
Apr 10, 2024 | 49.75 | 49.75 | 49.45 | 49.49 | 1,294,082 | -0.60(-1.19%) |
Apr 09, 2024 | 50.02 | 50.13 | 50.02 | 50.09 | 913,280 | +0.20(+0.40%) |
Apr 08, 2024 | 49.87 | 49.96 | 49.82 | 49.89 | 1,644,239 | -0.01(-0.02%) |
Apr 05, 2024 | 49.91 | 50.04 | 49.87 | 49.90 | 1,175,446 | -0.17(-0.34%) |
Apr 04, 2024 | 50.14 | 50.15 | 49.98 | 50.07 | 744,963 | +0.06(+0.12%) |
Apr 03, 2024 | 49.86 | 50.07 | 49.79 | 50.01 | 833,622 | +0.02(+0.04%) |
Apr 02, 2024 | 49.86 | 49.99 | 49.76 | 49.99 | 690,995 | -0.03(-0.06%) |
Apr 01, 2024 | 50.24 | 50.24 | 49.98 | 50.02 | 796,273 | -0.37(-0.74%) |
Mar 28, 2024 | 50.38 | 50.42 | 50.42 | 50.39 | 724,999 | -0.04(-0.08%) |
Mar 27, 2024 | 50.22 | 50.44 | 50.21 | 50.43 | 735,294 | +0.26(+0.51%) |
Mar 26, 2024 | 50.18 | 50.21 | 50.11 | 50.18 | 3,454,254 | +0.00(+0.00%) |
Mar 25, 2024 | 50.31 | 50.31 | 50.16 | 50.18 | 812,503 | -0.14(-0.28%) |
Mar 22, 2024 | 50.39 | 50.39 | 50.28 | 50.32 | 891,413 | +0.15(+0.30%) |
Mar 21, 2024 | 50.20 | 50.25 | 50.12 | 50.17 | 1,004,820 | +0.06(+0.12%) |
Mar 20, 2024 | 50.03 | 50.16 | 49.90 | 50.11 | 1,198,474 | +0.08(+0.16%) |
Mar 19, 2024 | 49.96 | 50.09 | 49.94 | 50.03 | 793,757 | +0.12(+0.25%) |
Mar 18, 2024 | 49.95 | 49.98 | 49.89 | 49.90 | 932,457 | -0.04(-0.09%) |
Mar 15, 2024 | 49.96 | 50.01 | 49.88 | 49.95 | 753,467 | -0.01(-0.02%) |
Mar 14, 2024 | 50.12 | 50.12 | 49.93 | 49.96 | 746,750 | -0.28(-0.55%) |
Mar 13, 2024 | 50.29 | 50.36 | 50.23 | 50.24 | 1,028,540 | -0.06(-0.12%) |
Mar 12, 2024 | 50.34 | 50.37 | 50.23 | 50.30 | 730,131 | -0.13(-0.27%) |
Mar 11, 2024 | 50.43 | 50.51 | 50.37 | 50.43 | 1,066,094 | +0.01(+0.01%) |
Mar 08, 2024 | 50.44 | 50.53 | 50.38 | 50.42 | 789,278 | +0.06(+0.12%) |
Mar 07, 2024 | 50.40 | 50.40 | 50.27 | 50.36 | 725,720 | +0.11(+0.22%) |
Mar 06, 2024 | 50.25 | 50.37 | 50.24 | 50.26 | 750,995 | +0.10(+0.20%) |
Mar 05, 2024 | 50.13 | 50.24 | 50.08 | 50.16 | 801,427 | +0.23(+0.46%) |
Mar 04, 2024 | 49.93 | 49.98 | 49.87 | 49.93 | 1,217,375 | -0.10(-0.21%) |
Mar 01, 2024 | 49.73 | 50.07 | 49.59 | 50.03 | 1,227,662 | +0.26(+0.53%) |
Feb 29, 2024 | 49.77 | 49.93 | 49.72 | 49.77 | 1,537,169 | +0.03(+0.07%) |
Feb 28, 2024 | 49.70 | 49.75 | 49.63 | 49.74 | 987,780 | +0.04(+0.08%) |
Feb 27, 2024 | 49.73 | 49.80 | 49.68 | 49.70 | 982,793 | -0.06(-0.12%) |
Feb 26, 2024 | 49.86 | 49.86 | 49.67 | 49.76 | 940,843 | -0.11(-0.22%) |
Feb 23, 2024 | 49.77 | 49.91 | 49.74 | 49.86 | 935,006 | +0.13(+0.26%) |
Feb 22, 2024 | 49.76 | 49.80 | 49.68 | 49.74 | 773,596 | +0.04(+0.08%) |
Feb 21, 2024 | 49.81 | 49.82 | 49.64 | 49.70 | 876,020 | -0.09(-0.18%) |
Feb 20, 2024 | 49.80 | 49.84 | 49.69 | 49.79 | 745,297 | +0.14(+0.28%) |
Feb 16, 2024 | 49.62 | 49.70 | 49.57 | 49.65 | 712,953 | -0.18(-0.36%) |
Feb 15, 2024 | 49.89 | 49.90 | 49.74 | 49.82 | 2,653,680 | +0.16(+0.32%) |
Feb 14, 2024 | 49.55 | 49.70 | 49.53 | 49.67 | 1,032,692 | +0.17(+0.34%) |
Feb 13, 2024 | 49.57 | 49.62 | 49.45 | 49.50 | 1,159,543 | -0.43(-0.85%) |
Feb 12, 2024 | 49.93 | 49.95 | 49.82 | 49.92 | 911,304 | +0.02(+0.04%) |
Feb 09, 2024 | 49.86 | 49.92 | 49.81 | 49.90 | 898,850 | -0.04(-0.08%) |
Feb 08, 2024 | 50.03 | 50.04 | 49.90 | 49.94 | 1,642,353 | -0.17(-0.34%) |
Feb 07, 2024 | 50.13 | 50.28 | 50.09 | 50.11 | 1,193,980 | -0.13(-0.26%) |
Feb 06, 2024 | 50.07 | 50.33 | 50.05 | 50.24 | 745,174 | +0.23(+0.45%) |
Feb 05, 2024 | 50.12 | 50.12 | 49.93 | 50.01 | 767,180 | -0.38(-0.75%) |
Feb 02, 2024 | 50.33 | 50.42 | 50.25 | 50.39 | 1,124,678 | -0.37(-0.72%) |