Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 49.90 | 49.97 | 49.87 | 49.94 | 2,379,727 | +0.03(+0.06%) |
Apr 17, 2024 | 49.91 | 49.97 | 49.85 | 49.91 | 4,781,797 | +0.01(+0.02%) |
Apr 16, 2024 | 49.96 | 49.96 | 49.85 | 49.90 | 8,290,345 | -0.09(-0.18%) |
Apr 15, 2024 | 49.99 | 50.01 | 49.88 | 49.99 | 6,509,396 | -0.08(-0.16%) |
Apr 12, 2024 | 50.05 | 50.09 | 50.01 | 50.07 | 4,057,134 | +0.17(+0.34%) |
Apr 11, 2024 | 49.85 | 49.94 | 49.81 | 49.90 | 6,654,131 | +0.07(+0.14%) |
Apr 10, 2024 | 49.88 | 49.91 | 49.79 | 49.83 | 6,503,047 | -0.31(-0.62%) |
Apr 09, 2024 | 50.10 | 50.18 | 50.10 | 50.14 | 3,798,270 | +0.09(+0.18%) |
Apr 08, 2024 | 49.98 | 50.06 | 49.95 | 50.05 | 4,627,148 | +0.09(+0.18%) |
Apr 05, 2024 | 49.98 | 50.07 | 49.95 | 49.96 | 4,117,098 | -0.15(-0.30%) |
Apr 04, 2024 | 50.11 | 50.11 | 50.05 | 50.11 | 4,524,865 | +0.06(+0.12%) |
Apr 03, 2024 | 50.00 | 50.05 | 49.91 | 50.05 | 5,738,678 | -0.07(-0.14%) |
Apr 02, 2024 | 50.21 | 50.21 | 50.07 | 50.12 | 4,809,282 | -0.22(-0.44%) |
Apr 01, 2024 | 50.33 | 50.40 | 50.19 | 50.34 | 5,390,185 | -0.13(-0.26%) |
Mar 28, 2024 | 50.41 | 50.47 | 50.43 | 50.47 | 4,664,458 | +0.01(+0.02%) |
Mar 27, 2024 | 50.42 | 50.47 | 50.36 | 50.46 | 4,501,592 | +0.07(+0.14%) |
Mar 26, 2024 | 50.45 | 50.47 | 50.35 | 50.39 | 3,593,836 | -0.03(-0.06%) |
Mar 25, 2024 | 50.59 | 50.59 | 50.41 | 50.42 | 2,678,748 | -0.17(-0.34%) |
Mar 22, 2024 | 50.61 | 50.63 | 50.55 | 50.59 | 3,208,352 | +0.08(+0.16%) |
Mar 21, 2024 | 50.52 | 50.54 | 50.47 | 50.51 | 3,049,490 | +0.02(+0.04%) |
Mar 20, 2024 | 50.56 | 50.56 | 50.41 | 50.49 | 2,697,905 | -0.06(-0.12%) |
Mar 19, 2024 | 50.56 | 50.57 | 50.48 | 50.55 | 2,581,176 | +0.05(+0.10%) |
Mar 18, 2024 | 50.50 | 50.54 | 50.47 | 50.50 | 1,982,338 | +0.02(+0.04%) |
Mar 15, 2024 | 50.51 | 50.51 | 50.43 | 50.48 | 2,243,981 | +0.00(+0.00%) |
Mar 14, 2024 | 50.64 | 50.64 | 50.47 | 50.48 | 5,208,558 | -0.17(-0.33%) |
Mar 13, 2024 | 50.67 | 50.73 | 50.63 | 50.65 | 3,576,115 | -0.01(-0.02%) |
Mar 12, 2024 | 50.63 | 50.67 | 50.58 | 50.66 | 3,496,268 | +0.01(+0.02%) |
Mar 11, 2024 | 50.67 | 50.68 | 50.63 | 50.65 | 1,912,815 | -0.01(-0.02%) |
Mar 08, 2024 | 50.67 | 50.69 | 50.63 | 50.66 | 2,612,797 | +0.03(+0.06%) |
Mar 07, 2024 | 50.64 | 50.67 | 50.60 | 50.63 | 3,077,519 | +0.05(+0.10%) |
Mar 06, 2024 | 50.62 | 50.64 | 50.56 | 50.58 | 3,536,000 | -0.01(-0.02%) |
Mar 05, 2024 | 50.54 | 50.63 | 50.49 | 50.59 | 5,971,883 | +0.14(+0.28%) |
Mar 04, 2024 | 50.50 | 50.51 | 50.42 | 50.45 | 3,921,344 | -0.11(-0.22%) |
Mar 01, 2024 | 50.48 | 50.60 | 50.39 | 50.56 | 3,196,116 | +0.11(+0.22%) |
Feb 29, 2024 | 50.47 | 50.55 | 50.45 | 50.45 | 3,388,308 | +0.04(+0.08%) |
Feb 28, 2024 | 50.45 | 50.47 | 50.39 | 50.41 | 4,550,489 | +0.07(+0.14%) |
Feb 27, 2024 | 50.38 | 50.44 | 50.34 | 50.34 | 3,381,577 | -0.04(-0.08%) |
Feb 26, 2024 | 50.50 | 50.50 | 50.37 | 50.38 | 4,302,036 | -0.12(-0.24%) |
Feb 23, 2024 | 50.39 | 50.53 | 50.37 | 50.50 | 5,067,898 | +0.14(+0.28%) |
Feb 22, 2024 | 50.42 | 50.46 | 50.33 | 50.36 | 3,996,711 | -0.03(-0.06%) |
Feb 21, 2024 | 50.42 | 50.48 | 50.39 | 50.39 | 2,883,048 | +0.01(+0.02%) |
Feb 20, 2024 | 50.44 | 50.46 | 50.36 | 50.38 | 4,306,729 | -0.05(-0.10%) |
Feb 16, 2024 | 50.38 | 50.45 | 50.29 | 50.43 | 2,962,130 | -0.05(-0.10%) |
Feb 15, 2024 | 50.44 | 50.51 | 50.40 | 50.48 | 3,557,001 | +0.11(+0.22%) |
Feb 14, 2024 | 50.21 | 50.40 | 50.19 | 50.37 | 2,374,454 | +0.16(+0.32%) |
Feb 13, 2024 | 50.23 | 50.23 | 50.14 | 50.21 | 4,791,129 | -0.22(-0.43%) |
Feb 12, 2024 | 50.41 | 50.50 | 50.39 | 50.43 | 3,267,914 | +0.09(+0.18%) |
Feb 09, 2024 | 50.29 | 50.36 | 50.29 | 50.34 | 2,359,942 | +0.05(+0.10%) |
Feb 08, 2024 | 50.30 | 50.34 | 50.28 | 50.29 | 3,253,042 | -0.02(-0.04%) |
Feb 07, 2024 | 50.31 | 50.41 | 50.28 | 50.31 | 3,475,927 | -0.02(-0.04%) |
Feb 06, 2024 | 50.26 | 50.35 | 50.21 | 50.33 | 3,926,216 | +0.13(+0.26%) |
Feb 05, 2024 | 50.36 | 50.39 | 50.17 | 50.20 | 7,662,602 | -0.25(-0.49%) |
Feb 02, 2024 | 50.50 | 50.53 | 50.44 | 50.45 | 5,488,309 | -0.35(-0.69%) |