Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.45 | 49.46 | 49.44 | 49.44 | 581,266 | +0.00(+0.00%) |
Mar 27, 2024 | 49.44 | 49.45 | 49.43 | 49.44 | 744,121 | +0.03(+0.06%) |
Mar 26, 2024 | 49.42 | 49.42 | 49.41 | 49.41 | 211,976 | -0.01(-0.02%) |
Mar 25, 2024 | 49.42 | 49.43 | 49.41 | 49.42 | 348,975 | +0.02(+0.04%) |
Mar 22, 2024 | 49.39 | 49.41 | 49.39 | 49.40 | 585,951 | +0.02(+0.04%) |
Mar 21, 2024 | 49.39 | 49.39 | 49.38 | 49.38 | 385,520 | +0.02(+0.04%) |
Mar 20, 2024 | 49.35 | 49.37 | 49.35 | 49.36 | 195,143 | +0.01(+0.02%) |
Mar 19, 2024 | 49.35 | 49.35 | 49.34 | 49.35 | 344,601 | +0.04(+0.08%) |
Mar 18, 2024 | 49.33 | 49.33 | 49.31 | 49.31 | 340,882 | -0.01(-0.02%) |
Mar 15, 2024 | 49.32 | 49.32 | 49.31 | 49.32 | 369,212 | +0.00(+0.00%) |
Mar 14, 2024 | 49.32 | 49.32 | 49.31 | 49.32 | 270,737 | +0.01(+0.02%) |
Mar 13, 2024 | 49.32 | 49.32 | 49.31 | 49.31 | 257,036 | +0.00(+0.00%) |
Mar 12, 2024 | 49.32 | 49.33 | 49.31 | 49.31 | 298,594 | -0.01(-0.02%) |
Mar 11, 2024 | 49.32 | 49.32 | 49.31 | 49.32 | 235,432 | +0.01(+0.02%) |
Mar 08, 2024 | 49.32 | 49.32 | 49.30 | 49.31 | 335,732 | +0.03(+0.06%) |
Mar 07, 2024 | 49.29 | 49.29 | 49.28 | 49.28 | 318,150 | +0.02(+0.04%) |
Mar 06, 2024 | 49.28 | 49.28 | 49.26 | 49.26 | 301,388 | +0.00(+0.00%) |
Mar 05, 2024 | 49.25 | 49.26 | 49.25 | 49.26 | 378,524 | +0.02(+0.04%) |
Mar 04, 2024 | 49.24 | 49.24 | 49.23 | 49.24 | 361,138 | +0.02(+0.04%) |
Mar 01, 2024 | 49.20 | 49.23 | 49.20 | 49.22 | 578,448 | +0.03(+0.06%) |
Feb 29, 2024 | 49.20 | 49.21 | 49.19 | 49.19 | 561,419 | +0.01(+0.02%) |
Feb 28, 2024 | 49.17 | 49.19 | 49.17 | 49.18 | 564,518 | +0.02(+0.04%) |
Feb 27, 2024 | 49.16 | 49.18 | 49.16 | 49.16 | 445,836 | +0.00(+0.00%) |
Feb 26, 2024 | 49.18 | 49.18 | 49.16 | 49.16 | 457,918 | +0.01(+0.01%) |
Feb 23, 2024 | 49.15 | 49.16 | 49.15 | 49.16 | 517,008 | +0.01(+0.02%) |
Feb 22, 2024 | 49.15 | 49.16 | 49.13 | 49.15 | 668,541 | +0.01(+0.01%) |
Feb 21, 2024 | 49.15 | 49.16 | 49.13 | 49.14 | 588,239 | +0.00(+0.00%) |
Feb 20, 2024 | 49.15 | 49.15 | 49.13 | 49.14 | 591,582 | +0.03(+0.06%) |
Feb 16, 2024 | 49.10 | 49.13 | 49.10 | 49.12 | 531,600 | +0.01(+0.02%) |
Feb 15, 2024 | 49.12 | 49.13 | 49.11 | 49.11 | 346,576 | +0.01(+0.02%) |
Feb 14, 2024 | 49.09 | 49.11 | 49.08 | 49.10 | 447,446 | +0.02(+0.04%) |
Feb 13, 2024 | 49.10 | 49.10 | 49.08 | 49.08 | 301,451 | -0.03(-0.06%) |
Feb 12, 2024 | 49.10 | 49.11 | 49.09 | 49.11 | 255,921 | +0.03(+0.06%) |
Feb 09, 2024 | 49.09 | 49.09 | 49.08 | 49.08 | 223,503 | +0.00(+0.00%) |
Feb 08, 2024 | 49.09 | 49.09 | 49.08 | 49.08 | 449,356 | +0.01(+0.02%) |
Feb 07, 2024 | 49.08 | 49.09 | 49.07 | 49.07 | 241,925 | +0.00(+0.01%) |
Feb 06, 2024 | 49.06 | 49.07 | 49.05 | 49.06 | 267,319 | +0.02(+0.05%) |
Feb 05, 2024 | 49.05 | 49.06 | 49.04 | 49.04 | 711,617 | -0.03(-0.06%) |
Feb 02, 2024 | 49.07 | 49.07 | 49.05 | 49.07 | 446,403 | -0.01(-0.03%) |
Feb 01, 2024 | 49.06 | 49.09 | 49.06 | 49.08 | 337,729 | +0.02(+0.05%) |
Jan 31, 2024 | 49.06 | 49.06 | 49.04 | 49.06 | 303,222 | +0.04(+0.08%) |
Jan 30, 2024 | 49.03 | 49.04 | 49.01 | 49.02 | 432,399 | +0.00(+0.00%) |
Jan 29, 2024 | 49.00 | 49.03 | 49.00 | 49.02 | 294,147 | +0.04(+0.08%) |
Jan 26, 2024 | 48.99 | 48.99 | 48.98 | 48.98 | 276,775 | +0.00(+0.00%) |
Jan 25, 2024 | 48.96 | 48.99 | 48.96 | 48.98 | 394,539 | +0.03(+0.07%) |
Jan 24, 2024 | 48.96 | 48.97 | 48.94 | 48.94 | 370,835 | -0.00(-0.01%) |
Jan 23, 2024 | 48.94 | 48.95 | 48.93 | 48.95 | 302,685 | +0.03(+0.06%) |
Jan 22, 2024 | 48.94 | 48.94 | 48.92 | 48.92 | 317,301 | +0.02(+0.04%) |
Jan 19, 2024 | 48.90 | 48.91 | 48.90 | 48.90 | 794,174 | +0.00(+0.00%) |
Jan 18, 2024 | 48.90 | 48.92 | 48.89 | 48.90 | 851,987 | +0.02(+0.04%) |
Jan 17, 2024 | 48.89 | 48.90 | 48.87 | 48.88 | 1,468,394 | -0.02(-0.04%) |
Jan 16, 2024 | 48.92 | 48.92 | 48.89 | 48.90 | 708,569 | -0.01(-0.02%) |
Jan 12, 2024 | 48.90 | 48.92 | 48.89 | 48.91 | 500,645 | +0.05(+0.10%) |
Jan 11, 2024 | 48.85 | 48.87 | 48.84 | 48.86 | 1,188,698 | +0.04(+0.08%) |
Jan 10, 2024 | 48.84 | 48.84 | 48.82 | 48.82 | 431,365 | +0.02(+0.04%) |
Jan 09, 2024 | 48.79 | 48.81 | 48.79 | 48.80 | 956,499 | +0.00(+0.01%) |
Jan 08, 2024 | 48.78 | 48.81 | 48.78 | 48.80 | 544,602 | +0.02(+0.05%) |
Jan 05, 2024 | 48.76 | 48.79 | 48.76 | 48.77 | 410,677 | +0.00(+0.01%) |
Jan 04, 2024 | 48.76 | 48.78 | 48.75 | 48.77 | 560,664 | +0.00(+0.01%) |
Jan 03, 2024 | 48.76 | 48.77 | 48.75 | 48.76 | 846,531 | +0.01(+0.02%) |