Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 48.89 | 48.91 | 48.91 | 48.91 | 2,917,839 | -0.05(-0.10%) |
Mar 27, 2024 | 48.92 | 48.98 | 48.90 | 48.96 | 2,927,335 | +0.15(+0.31%) |
Mar 26, 2024 | 48.77 | 48.82 | 48.74 | 48.81 | 3,513,282 | +0.06(+0.12%) |
Mar 25, 2024 | 48.79 | 48.80 | 48.74 | 48.75 | 5,619,943 | -0.14(-0.28%) |
Mar 22, 2024 | 48.89 | 48.91 | 48.85 | 48.89 | 2,639,908 | +0.20(+0.41%) |
Mar 21, 2024 | 48.70 | 48.73 | 48.64 | 48.69 | 2,365,221 | +0.01(+0.02%) |
Mar 20, 2024 | 48.62 | 48.70 | 48.57 | 48.68 | 2,386,817 | +0.10(+0.20%) |
Mar 19, 2024 | 48.58 | 48.62 | 48.56 | 48.58 | 2,694,802 | +0.06(+0.12%) |
Mar 18, 2024 | 48.51 | 48.55 | 48.49 | 48.52 | 2,558,876 | +0.00(+0.00%) |
Mar 15, 2024 | 48.56 | 48.56 | 48.51 | 48.52 | 2,017,668 | -0.01(-0.02%) |
Mar 14, 2024 | 48.66 | 48.67 | 48.51 | 48.53 | 2,043,990 | -0.17(-0.35%) |
Mar 13, 2024 | 48.72 | 48.75 | 48.70 | 48.70 | 2,289,934 | -0.05(-0.10%) |
Mar 12, 2024 | 48.75 | 48.79 | 48.72 | 48.75 | 2,631,473 | +0.00(+0.00%) |
Mar 11, 2024 | 48.82 | 48.84 | 48.72 | 48.75 | 2,582,237 | -0.07(-0.14%) |
Mar 08, 2024 | 48.84 | 48.88 | 48.80 | 48.82 | 2,361,944 | +0.04(+0.08%) |
Mar 07, 2024 | 48.80 | 48.82 | 48.73 | 48.78 | 2,257,420 | +0.07(+0.14%) |
Mar 06, 2024 | 48.66 | 48.75 | 48.66 | 48.71 | 3,528,278 | +0.04(+0.08%) |
Mar 05, 2024 | 48.64 | 48.72 | 48.63 | 48.67 | 2,788,172 | +0.27(+0.56%) |
Mar 04, 2024 | 48.34 | 48.44 | 48.34 | 48.40 | 2,999,240 | -0.04(-0.09%) |
Mar 01, 2024 | 48.29 | 48.48 | 48.26 | 48.44 | 3,674,617 | +0.07(+0.15%) |
Feb 29, 2024 | 48.30 | 48.42 | 48.30 | 48.37 | 3,293,652 | +0.07(+0.14%) |
Feb 28, 2024 | 48.23 | 48.33 | 48.23 | 48.30 | 3,055,877 | +0.05(+0.10%) |
Feb 27, 2024 | 48.26 | 48.33 | 48.24 | 48.25 | 3,400,734 | -0.08(-0.16%) |
Feb 26, 2024 | 48.38 | 48.40 | 48.29 | 48.33 | 7,545,793 | -0.09(-0.18%) |
Feb 23, 2024 | 48.32 | 48.44 | 48.29 | 48.42 | 4,982,858 | +0.18(+0.37%) |
Feb 22, 2024 | 48.28 | 48.32 | 48.18 | 48.24 | 22,708,002 | +0.13(+0.27%) |
Feb 21, 2024 | 48.30 | 48.32 | 48.08 | 48.11 | 18,863,936 | -0.21(-0.43%) |
Feb 20, 2024 | 48.37 | 48.46 | 48.28 | 48.32 | 31,954,452 | +0.01(+0.03%) |
Feb 16, 2024 | 48.24 | 48.33 | 48.24 | 48.30 | 2,663,597 | -0.11(-0.24%) |
Feb 15, 2024 | 48.46 | 48.50 | 48.36 | 48.42 | 3,963,357 | -0.00(-0.01%) |
Feb 14, 2024 | 48.33 | 48.46 | 48.29 | 48.42 | 3,193,746 | +0.30(+0.62%) |
Feb 13, 2024 | 48.22 | 48.24 | 48.12 | 48.13 | 24,665,340 | -0.18(-0.38%) |
Feb 12, 2024 | 48.31 | 48.34 | 48.27 | 48.31 | 2,975,952 | +0.05(+0.10%) |
Feb 09, 2024 | 48.18 | 48.28 | 48.18 | 48.26 | 2,915,710 | +0.02(+0.04%) |
Feb 08, 2024 | 48.35 | 48.35 | 48.23 | 48.24 | 2,973,020 | -0.11(-0.23%) |
Feb 07, 2024 | 48.35 | 48.46 | 48.33 | 48.35 | 2,873,536 | -0.08(-0.16%) |
Feb 06, 2024 | 48.32 | 48.48 | 48.29 | 48.43 | 4,257,178 | +0.15(+0.31%) |
Feb 05, 2024 | 48.31 | 48.34 | 48.23 | 48.28 | 3,008,417 | -0.22(-0.45%) |
Feb 02, 2024 | 48.52 | 48.58 | 48.44 | 48.50 | 2,615,219 | -0.24(-0.49%) |
Feb 01, 2024 | 48.70 | 48.80 | 48.64 | 48.74 | 5,682,523 | +0.11(+0.22%) |
Jan 31, 2024 | 48.53 | 48.69 | 48.53 | 48.63 | 3,496,910 | +0.19(+0.39%) |
Jan 30, 2024 | 48.45 | 48.47 | 48.33 | 48.44 | 3,426,941 | -0.01(-0.03%) |
Jan 29, 2024 | 48.42 | 48.48 | 48.40 | 48.46 | 8,054,167 | +0.17(+0.36%) |
Jan 26, 2024 | 48.29 | 48.35 | 48.25 | 48.28 | 4,053,984 | -0.07(-0.14%) |
Jan 25, 2024 | 48.33 | 48.35 | 48.28 | 48.35 | 4,069,920 | +0.19(+0.39%) |
Jan 24, 2024 | 48.34 | 48.37 | 48.16 | 48.17 | 4,400,603 | -0.09(-0.18%) |
Jan 23, 2024 | 48.30 | 48.31 | 48.20 | 48.25 | 5,026,591 | -0.11(-0.23%) |
Jan 22, 2024 | 48.41 | 48.46 | 48.34 | 48.36 | 5,451,695 | +0.02(+0.04%) |
Jan 19, 2024 | 48.30 | 48.35 | 48.23 | 48.34 | 3,513,229 | +0.09(+0.18%) |
Jan 18, 2024 | 48.33 | 48.33 | 48.23 | 48.25 | 2,669,586 | -0.02(-0.04%) |
Jan 17, 2024 | 48.39 | 48.39 | 48.27 | 48.27 | 3,373,538 | -0.14(-0.29%) |
Jan 16, 2024 | 48.56 | 48.61 | 48.40 | 48.41 | 3,297,755 | -0.24(-0.49%) |
Jan 12, 2024 | 48.68 | 48.75 | 48.65 | 48.65 | 2,643,831 | +0.00(+0.00%) |
Jan 11, 2024 | 48.56 | 48.65 | 48.49 | 48.65 | 3,186,056 | +0.21(+0.43%) |
Jan 10, 2024 | 48.57 | 48.61 | 48.43 | 48.44 | 3,466,704 | -0.07(-0.14%) |
Jan 09, 2024 | 48.47 | 48.59 | 48.47 | 48.51 | 5,172,435 | -0.04(-0.08%) |
Jan 08, 2024 | 48.43 | 48.62 | 48.43 | 48.55 | 3,484,973 | +0.09(+0.18%) |
Jan 05, 2024 | 48.46 | 48.64 | 48.43 | 48.46 | 2,771,718 | -0.12(-0.24%) |
Jan 04, 2024 | 48.60 | 48.66 | 48.55 | 48.58 | 2,488,308 | -0.30(-0.61%) |
Jan 03, 2024 | 48.73 | 48.91 | 48.70 | 48.88 | 3,839,802 | +0.15(+0.30%) |