Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.68 | 49.69 | 49.67 | 49.67 | 578,614 | +0.00(+0.00%) |
Mar 27, 2024 | 49.67 | 49.68 | 49.66 | 49.67 | 740,726 | +0.03(+0.06%) |
Mar 26, 2024 | 49.65 | 49.65 | 49.64 | 49.64 | 211,009 | -0.01(-0.02%) |
Mar 25, 2024 | 49.65 | 49.66 | 49.64 | 49.65 | 347,382 | +0.02(+0.04%) |
Mar 22, 2024 | 49.62 | 49.64 | 49.62 | 49.63 | 583,277 | +0.02(+0.04%) |
Mar 21, 2024 | 49.62 | 49.62 | 49.61 | 49.61 | 383,761 | +0.02(+0.04%) |
Mar 20, 2024 | 49.58 | 49.60 | 49.58 | 49.59 | 194,253 | +0.01(+0.02%) |
Mar 19, 2024 | 49.58 | 49.58 | 49.57 | 49.58 | 343,029 | +0.04(+0.08%) |
Mar 18, 2024 | 49.56 | 49.56 | 49.54 | 49.54 | 339,327 | -0.01(-0.02%) |
Mar 15, 2024 | 49.55 | 49.55 | 49.54 | 49.55 | 367,527 | +0.00(+0.00%) |
Mar 14, 2024 | 49.55 | 49.55 | 49.54 | 49.55 | 269,502 | +0.01(+0.02%) |
Mar 13, 2024 | 49.55 | 49.55 | 49.54 | 49.54 | 255,863 | +0.00(+0.00%) |
Mar 12, 2024 | 49.55 | 49.56 | 49.54 | 49.54 | 297,232 | -0.01(-0.02%) |
Mar 11, 2024 | 49.55 | 49.55 | 49.54 | 49.55 | 234,358 | +0.01(+0.02%) |
Mar 08, 2024 | 49.55 | 49.55 | 49.53 | 49.54 | 334,200 | +0.03(+0.06%) |
Mar 07, 2024 | 49.52 | 49.52 | 49.51 | 49.51 | 316,698 | +0.02(+0.04%) |
Mar 06, 2024 | 49.51 | 49.51 | 49.49 | 49.49 | 300,013 | +0.00(+0.00%) |
Mar 05, 2024 | 49.48 | 49.49 | 49.48 | 49.49 | 376,797 | +0.02(+0.04%) |
Mar 04, 2024 | 49.47 | 49.47 | 49.46 | 49.47 | 359,490 | +0.02(+0.04%) |
Mar 01, 2024 | 49.43 | 49.46 | 49.43 | 49.45 | 575,809 | +0.03(+0.06%) |
Feb 29, 2024 | 49.43 | 49.44 | 49.42 | 49.42 | 558,858 | +0.01(+0.02%) |
Feb 28, 2024 | 49.40 | 49.42 | 49.40 | 49.41 | 561,942 | +0.02(+0.04%) |
Feb 27, 2024 | 49.39 | 49.41 | 49.39 | 49.39 | 443,802 | +0.00(+0.00%) |
Feb 26, 2024 | 49.41 | 49.41 | 49.39 | 49.39 | 455,829 | +0.00(+0.01%) |
Feb 23, 2024 | 49.38 | 49.39 | 49.38 | 49.38 | 514,649 | +0.01(+0.02%) |
Feb 22, 2024 | 49.38 | 49.39 | 49.36 | 49.37 | 665,490 | +0.00(+0.01%) |
Feb 21, 2024 | 49.38 | 49.38 | 49.36 | 49.37 | 585,555 | +0.00(+0.00%) |
Feb 20, 2024 | 49.38 | 49.38 | 49.36 | 49.37 | 588,883 | +0.03(+0.06%) |
Feb 16, 2024 | 49.32 | 49.35 | 49.32 | 49.34 | 529,175 | +0.01(+0.02%) |
Feb 15, 2024 | 49.34 | 49.35 | 49.33 | 49.33 | 344,994 | +0.01(+0.02%) |
Feb 14, 2024 | 49.31 | 49.33 | 49.30 | 49.32 | 445,405 | +0.02(+0.04%) |
Feb 13, 2024 | 49.32 | 49.32 | 49.30 | 49.30 | 300,075 | -0.03(-0.06%) |
Feb 12, 2024 | 49.32 | 49.33 | 49.31 | 49.33 | 254,753 | +0.03(+0.06%) |
Feb 09, 2024 | 49.31 | 49.31 | 49.30 | 49.30 | 222,483 | +0.00(+0.00%) |
Feb 08, 2024 | 49.31 | 49.31 | 49.30 | 49.30 | 447,306 | +0.01(+0.02%) |
Feb 07, 2024 | 49.30 | 49.31 | 49.29 | 49.29 | 240,822 | +0.01(+0.01%) |
Feb 06, 2024 | 49.28 | 49.29 | 49.27 | 49.29 | 266,100 | +0.02(+0.05%) |
Feb 05, 2024 | 49.27 | 49.28 | 49.26 | 49.26 | 708,370 | -0.03(-0.06%) |
Feb 02, 2024 | 49.29 | 49.29 | 49.27 | 49.29 | 444,366 | -0.01(-0.03%) |
Feb 01, 2024 | 49.28 | 49.31 | 49.28 | 49.31 | 336,189 | +0.02(+0.05%) |
Jan 31, 2024 | 49.28 | 49.28 | 49.26 | 49.28 | 301,839 | +0.04(+0.08%) |
Jan 30, 2024 | 49.25 | 49.26 | 49.23 | 49.24 | 430,426 | +0.00(+0.00%) |
Jan 29, 2024 | 49.22 | 49.25 | 49.22 | 49.24 | 292,805 | +0.04(+0.08%) |
Jan 26, 2024 | 49.21 | 49.21 | 49.20 | 49.20 | 275,512 | +0.00(+0.00%) |
Jan 25, 2024 | 49.18 | 49.21 | 49.18 | 49.20 | 392,739 | +0.03(+0.07%) |
Jan 24, 2024 | 49.18 | 49.19 | 49.16 | 49.17 | 369,143 | -0.01(-0.01%) |
Jan 23, 2024 | 49.16 | 49.17 | 49.15 | 49.17 | 301,304 | +0.03(+0.06%) |
Jan 22, 2024 | 49.16 | 49.16 | 49.14 | 49.14 | 315,853 | +0.02(+0.04%) |
Jan 19, 2024 | 49.12 | 49.14 | 49.12 | 49.12 | 790,550 | +0.00(+0.00%) |
Jan 18, 2024 | 49.12 | 49.14 | 49.12 | 49.12 | 848,100 | +0.02(+0.04%) |
Jan 17, 2024 | 49.11 | 49.12 | 49.09 | 49.10 | 1,461,694 | -0.02(-0.04%) |
Jan 16, 2024 | 49.14 | 49.14 | 49.11 | 49.12 | 705,336 | -0.01(-0.02%) |
Jan 12, 2024 | 49.12 | 49.14 | 49.12 | 49.13 | 498,361 | +0.05(+0.10%) |
Jan 11, 2024 | 49.07 | 49.09 | 49.06 | 49.08 | 1,183,274 | +0.04(+0.08%) |
Jan 10, 2024 | 49.06 | 49.06 | 49.04 | 49.04 | 429,397 | +0.02(+0.04%) |
Jan 09, 2024 | 49.01 | 49.03 | 49.01 | 49.02 | 952,135 | +0.00(+0.01%) |
Jan 08, 2024 | 49.00 | 49.03 | 49.00 | 49.02 | 542,118 | +0.02(+0.05%) |
Jan 05, 2024 | 48.98 | 49.01 | 48.98 | 48.99 | 408,804 | +0.00(+0.01%) |
Jan 04, 2024 | 48.98 | 49.00 | 48.98 | 48.99 | 558,106 | +0.00(+0.01%) |
Jan 03, 2024 | 48.98 | 48.99 | 48.98 | 48.98 | 842,668 | +0.01(+0.02%) |