Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.00 | 50.01 | 50.01 | 50.00 | 4,045,716 | -0.01(-0.02%) |
Mar 27, 2024 | 50.00 | 50.01 | 50.00 | 50.01 | 3,582,500 | +0.02(+0.04%) |
Mar 26, 2024 | 49.98 | 49.99 | 49.97 | 49.99 | 3,309,273 | +0.02(+0.04%) |
Mar 25, 2024 | 49.97 | 49.99 | 49.97 | 49.97 | 3,708,243 | +0.01(+0.02%) |
Mar 22, 2024 | 49.96 | 49.98 | 49.96 | 49.96 | 2,439,836 | +0.00(+0.00%) |
Mar 21, 2024 | 49.95 | 49.96 | 49.95 | 49.96 | 3,021,960 | +0.03(+0.06%) |
Mar 20, 2024 | 49.92 | 49.94 | 49.91 | 49.93 | 2,778,971 | +0.01(+0.02%) |
Mar 19, 2024 | 49.91 | 49.92 | 49.91 | 49.92 | 2,961,972 | +0.03(+0.06%) |
Mar 18, 2024 | 49.89 | 49.90 | 49.89 | 49.89 | 2,460,434 | +0.01(+0.02%) |
Mar 15, 2024 | 49.88 | 49.89 | 49.88 | 49.88 | 2,097,286 | +0.00(+0.00%) |
Mar 14, 2024 | 49.88 | 49.89 | 49.88 | 49.88 | 2,959,093 | +0.03(+0.06%) |
Mar 13, 2024 | 49.88 | 49.88 | 49.86 | 49.86 | 3,267,960 | -0.01(-0.02%) |
Mar 12, 2024 | 49.88 | 49.88 | 49.86 | 49.87 | 3,513,539 | +0.00(+0.00%) |
Mar 11, 2024 | 49.88 | 49.88 | 49.87 | 49.87 | 3,519,613 | -0.01(-0.02%) |
Mar 08, 2024 | 49.88 | 49.88 | 49.87 | 49.88 | 3,678,285 | +0.02(+0.04%) |
Mar 07, 2024 | 49.86 | 49.86 | 49.85 | 49.86 | 3,524,307 | +0.03(+0.06%) |
Mar 06, 2024 | 49.83 | 49.84 | 49.82 | 49.83 | 3,144,612 | +0.01(+0.02%) |
Mar 05, 2024 | 49.82 | 49.83 | 49.81 | 49.82 | 3,357,852 | +0.02(+0.04%) |
Mar 04, 2024 | 49.81 | 49.82 | 49.80 | 49.80 | 4,969,984 | +0.00(+0.00%) |
Mar 01, 2024 | 49.80 | 49.81 | 49.79 | 49.80 | 5,827,450 | +0.01(+0.03%) |
Feb 29, 2024 | 49.78 | 49.78 | 49.77 | 49.78 | 5,710,036 | +0.01(+0.02%) |
Feb 28, 2024 | 49.76 | 49.77 | 49.75 | 49.77 | 2,726,513 | +0.02(+0.04%) |
Feb 27, 2024 | 49.75 | 49.77 | 49.75 | 49.75 | 4,137,452 | +0.01(+0.02%) |
Feb 26, 2024 | 49.74 | 49.75 | 49.73 | 49.74 | 2,898,869 | +0.01(+0.02%) |
Feb 23, 2024 | 49.73 | 49.74 | 49.73 | 49.73 | 3,279,452 | +0.01(+0.02%) |
Feb 22, 2024 | 49.72 | 49.73 | 49.72 | 49.72 | 3,225,509 | +0.00(+0.00%) |
Feb 21, 2024 | 49.72 | 49.73 | 49.71 | 49.72 | 2,834,591 | +0.01(+0.02%) |
Feb 20, 2024 | 49.70 | 49.72 | 49.70 | 49.71 | 3,209,586 | +0.03(+0.06%) |
Feb 16, 2024 | 49.67 | 49.69 | 49.67 | 49.68 | 3,665,954 | -0.01(-0.02%) |
Feb 15, 2024 | 49.69 | 49.70 | 49.68 | 49.69 | 4,852,525 | +0.03(+0.06%) |
Feb 14, 2024 | 49.66 | 49.67 | 49.65 | 49.66 | 3,255,374 | +0.01(+0.02%) |
Feb 13, 2024 | 49.65 | 49.67 | 49.64 | 49.65 | 5,601,849 | -0.02(-0.04%) |
Feb 12, 2024 | 49.67 | 49.67 | 49.66 | 49.67 | 2,802,140 | +0.01(+0.02%) |
Feb 09, 2024 | 49.65 | 49.66 | 49.65 | 49.66 | 3,105,068 | +0.01(+0.02%) |
Feb 08, 2024 | 49.65 | 49.66 | 49.64 | 49.65 | 3,277,322 | +0.01(+0.02%) |
Feb 07, 2024 | 49.65 | 49.66 | 49.64 | 49.64 | 4,128,823 | +0.00(+0.00%) |
Feb 06, 2024 | 49.64 | 49.64 | 49.63 | 49.64 | 5,234,639 | +0.02(+0.04%) |
Feb 05, 2024 | 49.64 | 49.64 | 49.61 | 49.62 | 4,105,655 | -0.02(-0.04%) |
Feb 02, 2024 | 49.63 | 49.64 | 49.62 | 49.64 | 6,267,360 | +0.00(+0.00%) |
Feb 01, 2024 | 49.64 | 49.66 | 49.64 | 49.64 | 5,444,021 | +0.03(+0.06%) |
Jan 31, 2024 | 49.61 | 49.64 | 49.61 | 49.62 | 6,410,556 | +0.02(+0.04%) |
Jan 30, 2024 | 49.61 | 49.62 | 49.60 | 49.60 | 3,983,615 | +0.01(+0.02%) |
Jan 29, 2024 | 49.60 | 49.61 | 49.59 | 49.59 | 3,459,549 | +0.01(+0.02%) |
Jan 26, 2024 | 49.57 | 49.59 | 49.57 | 49.58 | 3,086,305 | +0.01(+0.02%) |
Jan 25, 2024 | 49.55 | 49.58 | 49.55 | 49.57 | 2,993,801 | +0.04(+0.08%) |
Jan 24, 2024 | 49.54 | 49.55 | 49.53 | 49.53 | 4,009,467 | +0.00(+0.00%) |
Jan 23, 2024 | 49.54 | 49.54 | 49.52 | 49.53 | 3,643,021 | +0.01(+0.02%) |
Jan 22, 2024 | 49.52 | 49.53 | 49.51 | 49.52 | 4,387,994 | +0.01(+0.02%) |
Jan 19, 2024 | 49.51 | 49.52 | 49.50 | 49.51 | 3,755,896 | +0.00(+0.00%) |
Jan 18, 2024 | 49.50 | 49.51 | 49.50 | 49.51 | 3,403,348 | +0.03(+0.06%) |
Jan 17, 2024 | 49.49 | 49.50 | 49.48 | 49.48 | 3,218,602 | -0.02(-0.04%) |
Jan 16, 2024 | 49.50 | 49.52 | 49.50 | 49.50 | 3,461,250 | +0.00(+0.00%) |
Jan 12, 2024 | 49.49 | 49.51 | 49.49 | 49.50 | 4,420,786 | +0.04(+0.08%) |
Jan 11, 2024 | 49.45 | 49.47 | 49.44 | 49.46 | 4,512,430 | +0.05(+0.10%) |
Jan 10, 2024 | 49.42 | 49.44 | 49.41 | 49.41 | 2,610,094 | +0.00(+0.00%) |
Jan 09, 2024 | 49.40 | 49.42 | 49.40 | 49.41 | 4,132,080 | +0.02(+0.04%) |
Jan 08, 2024 | 49.39 | 49.41 | 49.39 | 49.39 | 3,225,466 | +0.01(+0.02%) |
Jan 05, 2024 | 49.38 | 49.40 | 49.37 | 49.38 | 3,145,247 | +0.00(+0.00%) |
Jan 04, 2024 | 49.38 | 49.39 | 49.37 | 49.38 | 3,232,017 | +0.01(+0.02%) |
Jan 03, 2024 | 49.37 | 49.38 | 49.36 | 49.37 | 4,273,638 | +0.01(+0.02%) |