Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.22 | 51.28 | 51.22 | 51.25 | 28,132 | -0.02(-0.05%) |
Mar 27, 2024 | 51.24 | 51.28 | 51.24 | 51.27 | 45,659 | +0.07(+0.15%) |
Mar 26, 2024 | 51.21 | 51.23 | 51.20 | 51.20 | 49,812 | -0.03(-0.06%) |
Mar 25, 2024 | 51.28 | 51.28 | 51.21 | 51.23 | 17,367 | -0.04(-0.08%) |
Mar 22, 2024 | 51.31 | 51.31 | 51.26 | 51.27 | 114,190 | +0.07(+0.14%) |
Mar 21, 2024 | 51.24 | 51.25 | 51.19 | 51.20 | 39,794 | +0.03(+0.06%) |
Mar 20, 2024 | 51.05 | 51.17 | 51.04 | 51.17 | 63,726 | +0.14(+0.27%) |
Mar 19, 2024 | 51.01 | 51.06 | 51.01 | 51.03 | 44,978 | +0.06(+0.12%) |
Mar 18, 2024 | 50.97 | 50.99 | 50.95 | 50.97 | 54,274 | +0.01(+0.02%) |
Mar 15, 2024 | 50.97 | 51.02 | 50.96 | 50.96 | 108,419 | -0.05(-0.10%) |
Mar 14, 2024 | 51.06 | 51.07 | 50.99 | 51.01 | 69,965 | -0.09(-0.18%) |
Mar 13, 2024 | 51.14 | 51.16 | 51.09 | 51.10 | 256,631 | -0.02(-0.04%) |
Mar 12, 2024 | 51.15 | 51.16 | 51.11 | 51.12 | 83,551 | -0.04(-0.08%) |
Mar 11, 2024 | 51.20 | 51.21 | 51.15 | 51.16 | 31,448 | -0.05(-0.10%) |
Mar 08, 2024 | 51.27 | 51.28 | 51.21 | 51.21 | 128,342 | +0.02(+0.04%) |
Mar 07, 2024 | 51.18 | 51.20 | 51.16 | 51.19 | 102,694 | +0.05(+0.10%) |
Mar 06, 2024 | 51.18 | 51.25 | 51.14 | 51.14 | 84,278 | +0.00(+0.00%) |
Mar 05, 2024 | 51.11 | 51.16 | 51.11 | 51.14 | 59,803 | +0.06(+0.12%) |
Mar 04, 2024 | 51.08 | 51.11 | 51.05 | 51.08 | 54,821 | -0.03(-0.06%) |
Mar 01, 2024 | 50.99 | 51.13 | 50.96 | 51.11 | 199,967 | +0.12(+0.23%) |
Feb 29, 2024 | 50.93 | 51.00 | 50.93 | 50.99 | 38,798 | +0.08(+0.17%) |
Feb 28, 2024 | 50.86 | 50.91 | 50.86 | 50.91 | 34,690 | +0.08(+0.17%) |
Feb 27, 2024 | 50.82 | 50.85 | 50.80 | 50.82 | 110,069 | -0.01(-0.02%) |
Feb 26, 2024 | 50.72 | 50.83 | 50.72 | 50.83 | 24,843 | +0.02(+0.04%) |
Feb 23, 2024 | 50.77 | 50.83 | 50.77 | 50.81 | 31,493 | +0.03(+0.06%) |
Feb 22, 2024 | 50.80 | 50.84 | 50.76 | 50.78 | 174,133 | -0.06(-0.12%) |
Feb 21, 2024 | 50.91 | 50.91 | 50.80 | 50.84 | 49,010 | -0.04(-0.08%) |
Feb 20, 2024 | 50.88 | 50.90 | 50.87 | 50.88 | 56,748 | +0.04(+0.08%) |
Feb 16, 2024 | 50.79 | 50.84 | 50.78 | 50.84 | 24,317 | -0.04(-0.08%) |
Feb 15, 2024 | 50.91 | 50.91 | 50.88 | 50.88 | 37,937 | +0.07(+0.14%) |
Feb 14, 2024 | 50.79 | 50.86 | 50.79 | 50.81 | 41,054 | +0.11(+0.22%) |
Feb 13, 2024 | 50.76 | 50.78 | 50.70 | 50.70 | 55,907 | -0.15(-0.29%) |
Feb 12, 2024 | 50.86 | 50.87 | 50.83 | 50.85 | 24,105 | +0.01(+0.02%) |
Feb 09, 2024 | 50.84 | 50.87 | 50.83 | 50.84 | 25,684 | -0.04(-0.08%) |
Feb 08, 2024 | 50.86 | 50.88 | 50.86 | 50.88 | 13,962 | +0.01(+0.02%) |
Feb 07, 2024 | 50.88 | 50.94 | 50.87 | 50.87 | 26,163 | -0.04(-0.08%) |
Feb 06, 2024 | 50.83 | 50.93 | 50.83 | 50.91 | 57,631 | +0.12(+0.24%) |
Feb 05, 2024 | 50.82 | 50.83 | 50.76 | 50.79 | 42,763 | -0.08(-0.16%) |
Feb 02, 2024 | 50.93 | 50.94 | 50.84 | 50.87 | 70,543 | -0.27(-0.53%) |
Feb 01, 2024 | 51.21 | 51.28 | 51.14 | 51.14 | 26,310 | -0.03(-0.06%) |
Jan 31, 2024 | 51.10 | 51.17 | 51.06 | 51.17 | 58,530 | +0.15(+0.29%) |
Jan 30, 2024 | 51.07 | 51.09 | 50.99 | 51.02 | 40,707 | -0.05(-0.10%) |
Jan 29, 2024 | 51.04 | 51.07 | 51.02 | 51.07 | 26,773 | +0.10(+0.20%) |
Jan 26, 2024 | 50.99 | 50.99 | 50.96 | 50.97 | 23,797 | -0.03(-0.06%) |
Jan 25, 2024 | 50.97 | 51.01 | 50.92 | 51.00 | 78,214 | +0.13(+0.25%) |
Jan 24, 2024 | 50.93 | 50.94 | 50.87 | 50.87 | 38,065 | -0.06(-0.12%) |
Jan 23, 2024 | 50.89 | 50.93 | 50.88 | 50.93 | 32,139 | -0.03(-0.06%) |
Jan 22, 2024 | 50.95 | 50.99 | 50.95 | 50.96 | 57,846 | +0.02(+0.04%) |
Jan 19, 2024 | 50.95 | 50.95 | 50.91 | 50.94 | 33,483 | -0.03(-0.06%) |
Jan 18, 2024 | 50.95 | 50.99 | 50.89 | 50.97 | 43,170 | +0.03(+0.06%) |
Jan 17, 2024 | 50.90 | 50.95 | 50.89 | 50.94 | 73,663 | -0.10(-0.20%) |
Jan 16, 2024 | 51.07 | 51.13 | 51.01 | 51.04 | 50,403 | -0.11(-0.21%) |
Jan 12, 2024 | 51.11 | 51.18 | 51.11 | 51.15 | 29,012 | +0.13(+0.25%) |
Jan 11, 2024 | 50.92 | 51.02 | 50.92 | 51.02 | 42,946 | +0.19(+0.38%) |
Jan 10, 2024 | 50.89 | 50.89 | 50.81 | 50.83 | 203,580 | -0.01(-0.01%) |
Jan 09, 2024 | 50.83 | 50.87 | 50.83 | 50.83 | 36,111 | -0.03(-0.06%) |
Jan 08, 2024 | 50.78 | 50.90 | 50.78 | 50.86 | 114,480 | +0.05(+0.10%) |
Jan 05, 2024 | 50.80 | 50.91 | 50.79 | 50.81 | 24,636 | -0.05(-0.10%) |
Jan 04, 2024 | 50.85 | 50.88 | 50.83 | 50.86 | 79,873 | -0.08(-0.16%) |
Jan 03, 2024 | 50.83 | 50.94 | 50.83 | 50.94 | 66,375 | +0.05(+0.10%) |