Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 51.21 | 51.25 | 51.21 | 51.25 | 29,752 | -0.05(-0.10%) |
Apr 24, 2024 | 51.31 | 51.31 | 51.27 | 51.30 | 56,878 | -0.01(-0.02%) |
Apr 23, 2024 | 51.27 | 51.35 | 51.26 | 51.31 | 48,395 | +0.03(+0.05%) |
Apr 22, 2024 | 51.27 | 51.30 | 51.26 | 51.28 | 24,255 | +0.00(+0.01%) |
Apr 19, 2024 | 51.26 | 51.31 | 51.26 | 51.28 | 62,640 | +0.03(+0.06%) |
Apr 18, 2024 | 51.28 | 51.28 | 51.21 | 51.25 | 146,409 | -0.01(-0.02%) |
Apr 17, 2024 | 51.23 | 51.30 | 51.23 | 51.26 | 63,393 | +0.04(+0.08%) |
Apr 16, 2024 | 51.23 | 51.26 | 51.21 | 51.22 | 22,447 | -0.06(-0.12%) |
Apr 15, 2024 | 51.20 | 51.28 | 51.18 | 51.28 | 222,088 | -0.01(-0.02%) |
Apr 12, 2024 | 51.31 | 51.37 | 51.29 | 51.29 | 78,903 | +0.09(+0.19%) |
Apr 11, 2024 | 51.23 | 51.25 | 51.17 | 51.20 | 155,570 | +0.01(+0.01%) |
Apr 10, 2024 | 51.27 | 51.29 | 51.18 | 51.19 | 136,184 | -0.21(-0.41%) |
Apr 09, 2024 | 51.40 | 51.44 | 51.40 | 51.40 | 66,039 | +0.06(+0.12%) |
Apr 08, 2024 | 51.35 | 51.38 | 51.33 | 51.34 | 46,482 | -0.05(-0.11%) |
Apr 05, 2024 | 51.40 | 51.44 | 51.39 | 51.40 | 82,843 | -0.07(-0.15%) |
Apr 04, 2024 | 51.40 | 51.47 | 51.35 | 51.47 | 120,927 | +0.11(+0.21%) |
Apr 03, 2024 | 51.28 | 51.36 | 51.26 | 51.36 | 57,025 | +0.03(+0.06%) |
Apr 02, 2024 | 51.27 | 51.33 | 51.25 | 51.33 | 40,244 | +0.07(+0.14%) |
Apr 01, 2024 | 51.36 | 51.38 | 51.26 | 51.26 | 132,049 | -0.14(-0.27%) |
Mar 28, 2024 | 51.37 | 51.43 | 51.37 | 51.40 | 28,050 | -0.02(-0.05%) |
Mar 27, 2024 | 51.39 | 51.43 | 51.39 | 51.42 | 45,525 | +0.07(+0.15%) |
Mar 26, 2024 | 51.36 | 51.38 | 51.35 | 51.35 | 49,666 | -0.03(-0.06%) |
Mar 25, 2024 | 51.43 | 51.43 | 51.36 | 51.38 | 17,316 | -0.04(-0.08%) |
Mar 22, 2024 | 51.46 | 51.46 | 51.41 | 51.42 | 113,856 | +0.07(+0.14%) |
Mar 21, 2024 | 51.39 | 51.40 | 51.35 | 51.35 | 39,678 | +0.03(+0.06%) |
Mar 20, 2024 | 51.20 | 51.32 | 51.19 | 51.32 | 63,540 | +0.14(+0.27%) |
Mar 19, 2024 | 51.16 | 51.21 | 51.16 | 51.18 | 44,847 | +0.06(+0.12%) |
Mar 18, 2024 | 51.12 | 51.14 | 51.10 | 51.12 | 54,116 | +0.01(+0.02%) |
Mar 15, 2024 | 51.12 | 51.17 | 51.11 | 51.11 | 108,101 | -0.05(-0.10%) |
Mar 14, 2024 | 51.21 | 51.22 | 51.14 | 51.16 | 69,760 | -0.09(-0.18%) |
Mar 13, 2024 | 51.29 | 51.31 | 51.24 | 51.25 | 255,879 | -0.02(-0.04%) |
Mar 12, 2024 | 51.30 | 51.32 | 51.26 | 51.27 | 83,306 | -0.04(-0.08%) |
Mar 11, 2024 | 51.35 | 51.36 | 51.30 | 51.31 | 31,356 | -0.05(-0.10%) |
Mar 08, 2024 | 51.42 | 51.43 | 51.36 | 51.36 | 127,966 | +0.02(+0.04%) |
Mar 07, 2024 | 51.33 | 51.35 | 51.31 | 51.34 | 102,393 | +0.05(+0.10%) |
Mar 06, 2024 | 51.33 | 51.40 | 51.29 | 51.29 | 84,032 | +0.00(+0.00%) |
Mar 05, 2024 | 51.26 | 51.31 | 51.26 | 51.29 | 59,628 | +0.06(+0.12%) |
Mar 04, 2024 | 51.23 | 51.26 | 51.20 | 51.23 | 54,661 | -0.03(-0.06%) |
Mar 01, 2024 | 51.14 | 51.28 | 51.11 | 51.26 | 199,382 | +0.12(+0.23%) |
Feb 29, 2024 | 51.08 | 51.15 | 51.08 | 51.14 | 38,685 | +0.08(+0.17%) |
Feb 28, 2024 | 51.01 | 51.06 | 51.01 | 51.06 | 34,589 | +0.08(+0.17%) |
Feb 27, 2024 | 50.97 | 51.00 | 50.95 | 50.97 | 109,747 | -0.01(-0.02%) |
Feb 26, 2024 | 50.87 | 50.98 | 50.87 | 50.98 | 24,771 | +0.02(+0.04%) |
Feb 23, 2024 | 50.92 | 50.98 | 50.92 | 50.96 | 31,400 | +0.03(+0.06%) |
Feb 22, 2024 | 50.95 | 50.99 | 50.91 | 50.93 | 173,624 | -0.06(-0.12%) |
Feb 21, 2024 | 51.06 | 51.06 | 50.95 | 50.99 | 48,866 | -0.04(-0.08%) |
Feb 20, 2024 | 51.03 | 51.05 | 51.02 | 51.03 | 56,582 | +0.04(+0.08%) |
Feb 16, 2024 | 50.94 | 50.99 | 50.93 | 50.99 | 24,246 | -0.04(-0.08%) |
Feb 15, 2024 | 51.06 | 51.06 | 51.03 | 51.03 | 37,826 | +0.07(+0.14%) |
Feb 14, 2024 | 50.94 | 51.01 | 50.94 | 50.96 | 40,934 | +0.11(+0.22%) |
Feb 13, 2024 | 50.91 | 50.93 | 50.85 | 50.85 | 55,744 | -0.15(-0.29%) |
Feb 12, 2024 | 51.01 | 51.02 | 50.98 | 51.00 | 24,034 | +0.01(+0.02%) |
Feb 09, 2024 | 50.99 | 51.02 | 50.98 | 50.99 | 25,609 | -0.04(-0.08%) |
Feb 08, 2024 | 51.01 | 51.03 | 51.01 | 51.03 | 13,922 | +0.01(+0.02%) |
Feb 07, 2024 | 51.03 | 51.09 | 51.02 | 51.02 | 26,086 | -0.04(-0.08%) |
Feb 06, 2024 | 50.98 | 51.08 | 50.98 | 51.06 | 57,462 | +0.12(+0.24%) |
Feb 05, 2024 | 50.97 | 50.98 | 50.91 | 50.94 | 42,638 | -0.08(-0.16%) |
Feb 02, 2024 | 51.08 | 51.09 | 50.99 | 51.02 | 70,336 | -0.27(-0.53%) |