Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.71 | 49.81 | 49.64 | 49.64 | 43,396 | -0.04(-0.08%) |
Mar 27, 2024 | 49.72 | 49.79 | 49.68 | 49.68 | 33,566 | -0.02(-0.04%) |
Mar 26, 2024 | 49.72 | 49.81 | 49.70 | 49.70 | 17,001 | -0.04(-0.09%) |
Mar 25, 2024 | 49.72 | 49.80 | 49.70 | 49.75 | 16,940 | -0.01(-0.03%) |
Mar 22, 2024 | 49.81 | 49.85 | 49.65 | 49.76 | 38,080 | +0.01(+0.02%) |
Mar 21, 2024 | 49.78 | 49.80 | 49.75 | 49.75 | 26,813 | -0.07(-0.14%) |
Mar 20, 2024 | 49.77 | 49.82 | 49.75 | 49.82 | 33,503 | +0.09(+0.18%) |
Mar 19, 2024 | 49.75 | 49.81 | 49.69 | 49.73 | 39,094 | -0.01(-0.03%) |
Mar 18, 2024 | 49.71 | 49.80 | 49.69 | 49.75 | 14,151 | +0.06(+0.13%) |
Mar 15, 2024 | 49.76 | 49.80 | 49.68 | 49.68 | 19,035 | -0.02(-0.04%) |
Mar 14, 2024 | 49.73 | 49.83 | 49.69 | 49.70 | 33,022 | -0.16(-0.31%) |
Mar 13, 2024 | 49.79 | 49.86 | 49.75 | 49.86 | 48,809 | +0.03(+0.06%) |
Mar 12, 2024 | 49.79 | 49.84 | 49.74 | 49.83 | 71,016 | +0.00(+0.00%) |
Mar 11, 2024 | 49.82 | 49.83 | 49.75 | 49.83 | 26,196 | +0.00(+0.00%) |
Mar 08, 2024 | 49.80 | 49.83 | 49.75 | 49.83 | 33,952 | +0.09(+0.18%) |
Mar 07, 2024 | 49.75 | 49.84 | 49.73 | 49.74 | 22,793 | -0.05(-0.10%) |
Mar 06, 2024 | 49.78 | 49.82 | 49.70 | 49.79 | 87,910 | +0.03(+0.06%) |
Mar 05, 2024 | 49.78 | 49.79 | 49.68 | 49.76 | 38,272 | +0.08(+0.17%) |
Mar 04, 2024 | 49.76 | 49.76 | 49.66 | 49.68 | 21,906 | -0.02(-0.03%) |
Mar 01, 2024 | 49.67 | 49.78 | 49.66 | 49.69 | 16,121 | +0.03(+0.06%) |
Feb 29, 2024 | 49.71 | 49.76 | 49.64 | 49.66 | 45,841 | +0.01(+0.03%) |
Feb 28, 2024 | 49.73 | 49.73 | 49.60 | 49.65 | 26,758 | +0.02(+0.04%) |
Feb 27, 2024 | 49.61 | 49.72 | 49.61 | 49.63 | 34,789 | -0.09(-0.18%) |
Feb 26, 2024 | 49.71 | 49.73 | 49.60 | 49.72 | 62,933 | +0.10(+0.20%) |
Feb 23, 2024 | 49.70 | 49.70 | 49.58 | 49.62 | 65,315 | +0.03(+0.06%) |
Feb 22, 2024 | 49.65 | 49.69 | 49.59 | 49.59 | 47,128 | +0.01(+0.02%) |
Feb 21, 2024 | 49.62 | 49.68 | 49.57 | 49.58 | 21,290 | +0.00(+0.00%) |
Feb 20, 2024 | 49.59 | 49.66 | 49.56 | 49.58 | 63,239 | -0.06(-0.12%) |
Feb 16, 2024 | 49.62 | 49.66 | 49.53 | 49.64 | 36,574 | -0.02(-0.04%) |
Feb 15, 2024 | 49.62 | 49.66 | 49.54 | 49.66 | 46,620 | +0.14(+0.28%) |
Feb 14, 2024 | 49.57 | 49.60 | 49.48 | 49.52 | 27,155 | -0.00(-0.01%) |
Feb 13, 2024 | 49.61 | 49.61 | 49.47 | 49.52 | 107,908 | -0.13(-0.27%) |
Feb 12, 2024 | 49.58 | 49.66 | 49.54 | 49.66 | 30,291 | +0.10(+0.19%) |
Feb 09, 2024 | 49.62 | 49.62 | 49.51 | 49.56 | 60,172 | -0.00(-0.00%) |
Feb 08, 2024 | 49.57 | 49.59 | 49.52 | 49.56 | 98,380 | +0.02(+0.04%) |
Feb 07, 2024 | 49.56 | 49.62 | 49.51 | 49.54 | 49,155 | -0.03(-0.05%) |
Feb 06, 2024 | 49.53 | 49.57 | 49.50 | 49.57 | 56,071 | +0.01(+0.02%) |
Feb 05, 2024 | 49.72 | 49.72 | 49.50 | 49.56 | 114,696 | -0.01(-0.03%) |
Feb 02, 2024 | 49.71 | 49.71 | 49.57 | 49.57 | 153,324 | -0.15(-0.31%) |
Feb 01, 2024 | 49.68 | 49.74 | 49.68 | 49.73 | 42,994 | +0.05(+0.10%) |
Jan 31, 2024 | 49.59 | 49.68 | 49.50 | 49.68 | 38,493 | +0.12(+0.24%) |
Jan 30, 2024 | 49.57 | 49.57 | 49.46 | 49.56 | 32,252 | +0.01(+0.02%) |
Jan 29, 2024 | 49.50 | 49.55 | 49.45 | 49.55 | 53,747 | +0.08(+0.16%) |
Jan 26, 2024 | 49.46 | 49.48 | 49.40 | 49.47 | 22,089 | +0.01(+0.02%) |
Jan 25, 2024 | 49.50 | 49.50 | 49.39 | 49.46 | 26,465 | +0.04(+0.08%) |
Jan 24, 2024 | 49.48 | 49.48 | 49.39 | 49.42 | 45,584 | -0.03(-0.06%) |
Jan 23, 2024 | 49.46 | 49.46 | 49.37 | 49.45 | 30,263 | +0.00(+0.01%) |
Jan 22, 2024 | 49.40 | 49.45 | 49.35 | 49.45 | 37,998 | +0.05(+0.11%) |
Jan 19, 2024 | 49.42 | 49.42 | 49.34 | 49.39 | 27,117 | -0.01(-0.02%) |
Jan 18, 2024 | 49.46 | 49.46 | 49.37 | 49.40 | 28,697 | -0.02(-0.04%) |
Jan 17, 2024 | 49.49 | 49.49 | 49.41 | 49.42 | 35,799 | -0.10(-0.20%) |
Jan 16, 2024 | 49.51 | 49.56 | 49.48 | 49.52 | 21,983 | -0.03(-0.06%) |
Jan 12, 2024 | 49.55 | 49.57 | 49.51 | 49.55 | 34,984 | +0.01(+0.02%) |
Jan 11, 2024 | 49.51 | 49.56 | 49.46 | 49.54 | 45,352 | +0.04(+0.08%) |
Jan 10, 2024 | 49.55 | 49.55 | 49.49 | 49.50 | 17,959 | -0.04(-0.08%) |
Jan 09, 2024 | 49.58 | 49.58 | 49.52 | 49.54 | 54,121 | -0.02(-0.04%) |
Jan 08, 2024 | 49.50 | 49.56 | 49.50 | 49.56 | 19,283 | +0.04(+0.08%) |
Jan 05, 2024 | 49.48 | 49.53 | 49.45 | 49.52 | 35,332 | -0.01(-0.02%) |
Jan 04, 2024 | 49.52 | 49.54 | 49.48 | 49.53 | 33,646 | -0.03(-0.06%) |
Jan 03, 2024 | 49.53 | 49.56 | 49.46 | 49.56 | 53,513 | +0.02(+0.04%) |