Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 51.30 | 51.32 | 51.20 | 51.28 | 1,054,749 | -0.10(-0.19%) |
Apr 23, 2024 | 51.27 | 51.46 | 51.24 | 51.38 | 1,098,855 | +0.11(+0.21%) |
Apr 22, 2024 | 51.24 | 51.35 | 51.24 | 51.27 | 821,987 | -0.05(-0.10%) |
Apr 19, 2024 | 51.37 | 51.39 | 51.31 | 51.32 | 917,144 | +0.08(+0.16%) |
Apr 18, 2024 | 51.29 | 51.30 | 51.17 | 51.24 | 962,154 | -0.08(-0.16%) |
Apr 17, 2024 | 51.22 | 51.35 | 51.16 | 51.32 | 924,837 | +0.16(+0.31%) |
Apr 16, 2024 | 51.18 | 51.25 | 51.10 | 51.16 | 1,145,115 | -0.16(-0.31%) |
Apr 15, 2024 | 51.29 | 51.32 | 51.17 | 51.32 | 2,068,782 | -0.19(-0.37%) |
Apr 12, 2024 | 51.54 | 51.62 | 51.50 | 51.51 | 1,217,881 | +0.19(+0.37%) |
Apr 11, 2024 | 51.46 | 51.47 | 51.27 | 51.32 | 1,281,936 | -0.03(-0.06%) |
Apr 10, 2024 | 51.60 | 51.63 | 51.35 | 51.35 | 1,845,993 | -0.49(-0.95%) |
Apr 09, 2024 | 51.81 | 51.88 | 51.81 | 51.84 | 1,107,512 | +0.12(+0.23%) |
Apr 08, 2024 | 51.67 | 51.74 | 51.63 | 51.72 | 1,195,974 | -0.01(-0.02%) |
Apr 05, 2024 | 51.80 | 51.89 | 51.73 | 51.73 | 758,907 | -0.23(-0.44%) |
Apr 04, 2024 | 51.85 | 51.96 | 51.74 | 51.96 | 1,068,275 | +0.21(+0.41%) |
Apr 03, 2024 | 51.61 | 51.76 | 51.58 | 51.75 | 1,564,713 | -0.01(-0.02%) |
Apr 02, 2024 | 51.64 | 51.77 | 51.56 | 51.76 | 774,853 | +0.01(+0.02%) |
Apr 01, 2024 | 51.93 | 51.96 | 51.74 | 51.75 | 1,600,451 | -0.33(-0.64%) |
Mar 28, 2024 | 52.02 | 52.09 | 52.09 | 52.08 | 919,625 | +0.00(+0.00%) |
Mar 27, 2024 | 51.96 | 52.09 | 51.95 | 52.08 | 1,788,875 | +0.17(+0.33%) |
Mar 26, 2024 | 51.90 | 51.94 | 51.84 | 51.91 | 706,727 | +0.04(+0.08%) |
Mar 25, 2024 | 52.03 | 52.03 | 51.87 | 51.87 | 2,296,525 | -0.18(-0.35%) |
Mar 22, 2024 | 52.09 | 52.11 | 52.02 | 52.05 | 577,143 | +0.20(+0.39%) |
Mar 21, 2024 | 51.96 | 51.98 | 51.82 | 51.85 | 1,090,529 | +0.09(+0.17%) |
Mar 20, 2024 | 51.61 | 51.78 | 51.58 | 51.76 | 1,141,999 | +0.18(+0.35%) |
Mar 19, 2024 | 51.58 | 51.66 | 51.56 | 51.59 | 1,721,125 | +0.09(+0.17%) |
Mar 18, 2024 | 51.55 | 51.58 | 51.47 | 51.50 | 782,633 | -0.06(-0.12%) |
Mar 15, 2024 | 51.61 | 51.65 | 51.56 | 51.56 | 523,971 | -0.03(-0.06%) |
Mar 14, 2024 | 51.78 | 51.78 | 51.57 | 51.59 | 817,320 | -0.30(-0.58%) |
Mar 13, 2024 | 51.96 | 51.98 | 51.86 | 51.88 | 848,236 | -0.08(-0.15%) |
Mar 12, 2024 | 52.06 | 52.07 | 51.95 | 51.96 | 972,154 | -0.10(-0.19%) |
Mar 11, 2024 | 52.16 | 52.18 | 52.04 | 52.06 | 743,687 | -0.08(-0.15%) |
Mar 08, 2024 | 52.20 | 52.26 | 52.13 | 52.14 | 708,648 | +0.02(+0.04%) |
Mar 07, 2024 | 52.19 | 52.20 | 52.05 | 52.12 | 1,166,265 | -0.02(-0.04%) |
Mar 06, 2024 | 52.16 | 52.27 | 52.11 | 52.14 | 956,325 | +0.04(+0.08%) |
Mar 05, 2024 | 52.05 | 52.17 | 52.00 | 52.10 | 954,968 | +0.22(+0.42%) |
Mar 04, 2024 | 51.79 | 51.89 | 51.79 | 51.88 | 650,802 | -0.03(-0.06%) |
Mar 01, 2024 | 51.69 | 51.94 | 51.59 | 51.91 | 1,356,347 | +0.20(+0.39%) |
Feb 29, 2024 | 51.63 | 51.75 | 51.63 | 51.71 | 1,153,934 | +0.14(+0.27%) |
Feb 28, 2024 | 51.50 | 51.60 | 51.48 | 51.58 | 889,126 | +0.16(+0.31%) |
Feb 27, 2024 | 51.48 | 51.54 | 51.41 | 51.42 | 708,982 | -0.07(-0.14%) |
Feb 26, 2024 | 51.46 | 51.53 | 51.41 | 51.49 | 823,910 | -0.02(-0.04%) |
Feb 23, 2024 | 51.37 | 51.57 | 51.37 | 51.51 | 1,116,409 | +0.13(+0.25%) |
Feb 22, 2024 | 51.42 | 51.51 | 51.29 | 51.38 | 1,383,448 | -0.05(-0.10%) |
Feb 21, 2024 | 51.53 | 51.55 | 51.40 | 51.43 | 824,659 | -0.07(-0.14%) |
Feb 20, 2024 | 51.52 | 51.58 | 51.49 | 51.50 | 895,456 | +0.01(+0.02%) |
Feb 16, 2024 | 51.41 | 51.49 | 51.40 | 51.49 | 875,603 | -0.05(-0.10%) |
Feb 15, 2024 | 51.59 | 51.62 | 51.53 | 51.54 | 1,001,708 | +0.09(+0.17%) |
Feb 14, 2024 | 51.40 | 51.53 | 51.39 | 51.45 | 1,135,727 | +0.20(+0.39%) |
Feb 13, 2024 | 51.36 | 51.41 | 51.25 | 51.25 | 1,259,460 | -0.32(-0.62%) |
Feb 12, 2024 | 51.58 | 51.59 | 51.49 | 51.57 | 1,380,900 | +0.02(+0.04%) |
Feb 09, 2024 | 51.57 | 51.63 | 51.53 | 51.55 | 1,143,330 | -0.07(-0.14%) |
Feb 08, 2024 | 51.62 | 51.70 | 51.58 | 51.62 | 1,057,166 | -0.05(-0.10%) |
Feb 07, 2024 | 51.70 | 51.81 | 51.66 | 51.66 | 980,771 | -0.11(-0.21%) |
Feb 06, 2024 | 51.66 | 51.86 | 51.64 | 51.77 | 1,395,060 | +0.17(+0.33%) |
Feb 05, 2024 | 51.70 | 51.73 | 51.56 | 51.61 | 1,160,198 | -0.27(-0.52%) |
Feb 02, 2024 | 51.96 | 52.01 | 51.78 | 51.87 | 5,008,853 | -0.50(-0.95%) |