Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 51.04 | 51.04 | 51.02 | 51.04 | 1,557,836 | +0.02(+0.04%) |
Apr 22, 2024 | 51.01 | 51.04 | 51.01 | 51.02 | 677,997 | +0.00(+0.00%) |
Apr 19, 2024 | 51.02 | 51.03 | 51.01 | 51.02 | 727,990 | +0.00(+0.00%) |
Apr 18, 2024 | 51.01 | 51.04 | 51.01 | 51.02 | 1,216,594 | +0.03(+0.06%) |
Apr 17, 2024 | 50.97 | 51.00 | 50.96 | 50.99 | 1,493,863 | +0.02(+0.04%) |
Apr 16, 2024 | 50.97 | 50.97 | 50.95 | 50.97 | 1,763,165 | +0.02(+0.03%) |
Apr 15, 2024 | 50.96 | 50.96 | 50.95 | 50.95 | 924,406 | +0.00(+0.01%) |
Apr 12, 2024 | 50.94 | 50.96 | 50.93 | 50.95 | 932,653 | +0.02(+0.04%) |
Apr 11, 2024 | 50.93 | 50.95 | 50.93 | 50.93 | 1,053,608 | +0.00(+0.00%) |
Apr 10, 2024 | 50.93 | 50.95 | 50.92 | 50.93 | 961,901 | +0.00(+0.00%) |
Apr 09, 2024 | 50.92 | 50.95 | 50.92 | 50.93 | 647,726 | +0.03(+0.06%) |
Apr 08, 2024 | 50.89 | 50.91 | 50.89 | 50.90 | 885,687 | +0.02(+0.04%) |
Apr 05, 2024 | 50.90 | 50.90 | 50.88 | 50.88 | 823,606 | +0.01(+0.02%) |
Apr 04, 2024 | 50.89 | 50.89 | 50.87 | 50.87 | 786,708 | +0.00(+0.00%) |
Apr 03, 2024 | 50.86 | 50.88 | 50.85 | 50.87 | 1,333,443 | +0.03(+0.06%) |
Apr 02, 2024 | 50.83 | 50.86 | 50.82 | 50.84 | 1,228,596 | +0.02(+0.04%) |
Apr 01, 2024 | 50.81 | 50.84 | 50.81 | 50.82 | 1,528,726 | -0.24(-0.47%) |
Mar 28, 2024 | 51.08 | 51.08 | 51.06 | 51.06 | 3,267,822 | -0.02(-0.04%) |
Mar 27, 2024 | 51.08 | 51.08 | 51.07 | 51.08 | 657,799 | +0.04(+0.08%) |
Mar 26, 2024 | 51.04 | 51.05 | 51.03 | 51.04 | 1,168,566 | +0.02(+0.04%) |
Mar 25, 2024 | 51.02 | 51.04 | 51.01 | 51.02 | 1,203,049 | +0.00(+0.00%) |
Mar 22, 2024 | 51.02 | 51.03 | 51.00 | 51.02 | 1,070,532 | +0.01(+0.01%) |
Mar 21, 2024 | 50.99 | 51.02 | 50.99 | 51.02 | 1,565,080 | +0.04(+0.07%) |
Mar 20, 2024 | 50.98 | 50.99 | 50.97 | 50.98 | 681,181 | +0.00(+0.00%) |
Mar 19, 2024 | 50.98 | 50.99 | 50.96 | 50.98 | 480,939 | +0.01(+0.02%) |
Mar 18, 2024 | 50.98 | 50.98 | 50.95 | 50.97 | 694,500 | +0.02(+0.04%) |
Mar 15, 2024 | 50.96 | 50.97 | 50.94 | 50.95 | 627,385 | +0.00(+0.00%) |
Mar 14, 2024 | 50.94 | 50.97 | 50.94 | 50.95 | 657,416 | +0.04(+0.08%) |
Mar 13, 2024 | 50.93 | 50.93 | 50.91 | 50.91 | 827,098 | -0.01(-0.02%) |
Mar 12, 2024 | 50.88 | 50.92 | 50.88 | 50.92 | 765,477 | +0.05(+0.10%) |
Mar 11, 2024 | 50.88 | 50.88 | 50.87 | 50.87 | 759,803 | -0.01(-0.02%) |
Mar 08, 2024 | 50.87 | 50.88 | 50.85 | 50.88 | 685,806 | +0.04(+0.08%) |
Mar 07, 2024 | 50.88 | 50.88 | 50.84 | 50.84 | 832,853 | +0.01(+0.02%) |
Mar 06, 2024 | 50.87 | 50.87 | 50.83 | 50.83 | 969,942 | -0.01(-0.02%) |
Mar 05, 2024 | 50.85 | 50.87 | 50.83 | 50.84 | 982,016 | +0.02(+0.04%) |
Mar 04, 2024 | 50.83 | 50.84 | 50.82 | 50.82 | 691,224 | +0.00(+0.00%) |
Mar 01, 2024 | 50.86 | 50.86 | 50.82 | 50.82 | 2,059,901 | -0.24(-0.47%) |
Feb 29, 2024 | 51.04 | 51.06 | 51.04 | 51.06 | 710,847 | +0.03(+0.05%) |
Feb 28, 2024 | 51.04 | 51.04 | 51.01 | 51.03 | 629,668 | +0.01(+0.03%) |
Feb 27, 2024 | 51.03 | 51.05 | 51.01 | 51.02 | 881,481 | +0.02(+0.04%) |
Feb 26, 2024 | 51.00 | 51.03 | 50.98 | 51.00 | 976,623 | +0.02(+0.04%) |
Feb 23, 2024 | 50.99 | 51.00 | 50.98 | 50.98 | 817,720 | +0.00(+0.00%) |
Feb 22, 2024 | 50.94 | 50.98 | 50.94 | 50.98 | 1,039,137 | +0.07(+0.14%) |
Feb 21, 2024 | 50.91 | 50.94 | 50.89 | 50.91 | 1,128,240 | +0.00(+0.00%) |
Feb 20, 2024 | 50.91 | 50.92 | 50.90 | 50.91 | 730,628 | +0.02(+0.04%) |
Feb 16, 2024 | 50.92 | 50.92 | 50.89 | 50.89 | 738,693 | -0.04(-0.08%) |
Feb 15, 2024 | 50.88 | 50.93 | 50.88 | 50.93 | 774,785 | +0.06(+0.12%) |
Feb 14, 2024 | 50.86 | 50.87 | 50.85 | 50.87 | 584,395 | +0.03(+0.06%) |
Feb 13, 2024 | 50.82 | 50.85 | 50.82 | 50.84 | 1,274,058 | +0.02(+0.04%) |
Feb 12, 2024 | 50.83 | 50.85 | 50.81 | 50.82 | 526,993 | +0.01(+0.02%) |
Feb 09, 2024 | 50.79 | 50.82 | 50.79 | 50.81 | 778,772 | +0.02(+0.04%) |
Feb 08, 2024 | 50.80 | 50.82 | 50.79 | 50.79 | 909,492 | +0.00(+0.00%) |
Feb 07, 2024 | 50.80 | 50.81 | 50.76 | 50.79 | 995,861 | +0.01(+0.02%) |
Feb 06, 2024 | 50.75 | 50.78 | 50.75 | 50.78 | 1,156,427 | +0.02(+0.04%) |
Feb 05, 2024 | 50.76 | 50.77 | 50.74 | 50.76 | 1,311,742 | +0.02(+0.04%) |
Feb 02, 2024 | 50.74 | 50.74 | 50.72 | 50.74 | 1,614,823 | +0.02(+0.04%) |