Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.61 | 49.60 | 49.60 | 49.59 | 1,287,443 | -0.01(-0.02%) |
Mar 27, 2024 | 49.60 | 49.60 | 49.59 | 49.60 | 759,619 | +0.02(+0.04%) |
Mar 26, 2024 | 49.57 | 49.58 | 49.57 | 49.58 | 731,770 | +0.01(+0.02%) |
Mar 25, 2024 | 49.55 | 49.57 | 49.55 | 49.57 | 791,781 | +0.01(+0.02%) |
Mar 22, 2024 | 49.54 | 49.56 | 49.54 | 49.56 | 718,912 | +0.01(+0.02%) |
Mar 21, 2024 | 49.54 | 49.55 | 49.54 | 49.55 | 787,928 | +0.02(+0.04%) |
Mar 20, 2024 | 49.53 | 49.53 | 49.52 | 49.53 | 720,645 | +0.02(+0.04%) |
Mar 19, 2024 | 49.52 | 49.52 | 49.51 | 49.51 | 715,185 | -0.01(-0.02%) |
Mar 18, 2024 | 49.51 | 49.52 | 49.51 | 49.52 | 578,410 | +0.01(+0.02%) |
Mar 15, 2024 | 49.50 | 49.51 | 49.49 | 49.51 | 759,113 | +0.02(+0.04%) |
Mar 14, 2024 | 49.49 | 49.50 | 49.49 | 49.49 | 957,680 | +0.01(+0.02%) |
Mar 13, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 418,502 | +0.02(+0.04%) |
Mar 12, 2024 | 49.47 | 49.48 | 49.47 | 49.47 | 885,801 | +0.01(+0.02%) |
Mar 11, 2024 | 49.47 | 49.48 | 49.46 | 49.46 | 857,278 | -0.01(-0.02%) |
Mar 08, 2024 | 49.46 | 49.47 | 49.46 | 49.47 | 780,437 | +0.01(+0.02%) |
Mar 07, 2024 | 49.45 | 49.46 | 49.45 | 49.46 | 1,016,863 | +0.02(+0.04%) |
Mar 06, 2024 | 49.44 | 49.45 | 49.43 | 49.44 | 833,958 | +0.01(+0.02%) |
Mar 05, 2024 | 49.46 | 49.46 | 49.42 | 49.43 | 1,032,548 | +0.00(+0.00%) |
Mar 04, 2024 | 49.44 | 49.44 | 49.42 | 49.43 | 1,233,924 | +0.01(+0.02%) |
Mar 01, 2024 | 49.43 | 49.43 | 49.41 | 49.42 | 1,754,109 | +0.02(+0.04%) |
Feb 29, 2024 | 49.40 | 49.41 | 49.40 | 49.40 | 978,073 | +0.02(+0.04%) |
Feb 28, 2024 | 49.39 | 49.39 | 49.38 | 49.38 | 832,136 | +0.00(+0.00%) |
Feb 27, 2024 | 49.39 | 49.39 | 49.37 | 49.38 | 830,175 | +0.01(+0.02%) |
Feb 26, 2024 | 49.39 | 49.39 | 49.37 | 49.37 | 846,397 | +0.00(+0.00%) |
Feb 23, 2024 | 49.38 | 49.39 | 49.36 | 49.37 | 1,031,264 | +0.00(+0.00%) |
Feb 22, 2024 | 49.36 | 49.38 | 49.36 | 49.37 | 911,431 | +0.02(+0.04%) |
Feb 21, 2024 | 49.36 | 49.36 | 49.34 | 49.35 | 666,156 | +0.01(+0.02%) |
Feb 20, 2024 | 49.33 | 49.34 | 49.32 | 49.34 | 1,398,840 | +0.01(+0.02%) |
Feb 16, 2024 | 49.31 | 49.33 | 49.31 | 49.33 | 1,038,682 | +0.02(+0.04%) |
Feb 15, 2024 | 49.31 | 49.32 | 49.31 | 49.31 | 887,407 | +0.02(+0.04%) |
Feb 14, 2024 | 49.29 | 49.30 | 49.29 | 49.29 | 1,100,263 | +0.00(+0.00%) |
Feb 13, 2024 | 49.28 | 49.29 | 49.27 | 49.29 | 1,043,448 | +0.01(+0.02%) |
Feb 12, 2024 | 49.28 | 49.28 | 49.27 | 49.28 | 915,560 | +0.01(+0.02%) |
Feb 09, 2024 | 49.27 | 49.28 | 49.26 | 49.27 | 701,948 | +0.01(+0.02%) |
Feb 08, 2024 | 49.25 | 49.27 | 49.25 | 49.26 | 810,720 | +0.03(+0.06%) |
Feb 07, 2024 | 49.24 | 49.25 | 49.23 | 49.23 | 1,249,104 | +0.00(+0.00%) |
Feb 06, 2024 | 49.23 | 49.24 | 49.23 | 49.23 | 832,155 | +0.01(+0.02%) |
Feb 05, 2024 | 49.24 | 49.24 | 49.22 | 49.22 | 1,355,070 | -0.01(-0.02%) |
Feb 02, 2024 | 49.22 | 49.23 | 49.22 | 49.23 | 1,072,608 | +0.01(+0.02%) |
Feb 01, 2024 | 49.23 | 49.23 | 49.21 | 49.22 | 1,654,882 | +0.04(+0.08%) |
Jan 31, 2024 | 49.19 | 49.19 | 49.18 | 49.18 | 1,048,198 | -0.01(-0.02%) |
Jan 30, 2024 | 49.18 | 49.19 | 49.17 | 49.19 | 850,806 | +0.01(+0.02%) |
Jan 29, 2024 | 49.18 | 49.18 | 49.17 | 49.18 | 610,368 | +0.02(+0.04%) |
Jan 26, 2024 | 49.17 | 49.17 | 49.16 | 49.16 | 531,587 | +0.00(+0.00%) |
Jan 25, 2024 | 49.15 | 49.17 | 49.15 | 49.16 | 652,710 | +0.02(+0.04%) |
Jan 24, 2024 | 49.15 | 49.15 | 49.13 | 49.14 | 889,564 | +0.00(+0.00%) |
Jan 23, 2024 | 49.13 | 49.14 | 49.13 | 49.14 | 543,538 | +0.01(+0.02%) |
Jan 22, 2024 | 49.13 | 49.13 | 49.12 | 49.13 | 929,286 | +0.01(+0.02%) |
Jan 19, 2024 | 49.13 | 49.13 | 49.12 | 49.12 | 567,010 | +0.00(+0.00%) |
Jan 18, 2024 | 49.12 | 49.12 | 49.11 | 49.12 | 589,390 | +0.03(+0.06%) |
Jan 17, 2024 | 49.09 | 49.10 | 49.09 | 49.09 | 1,106,288 | +0.00(+0.00%) |
Jan 16, 2024 | 49.09 | 49.09 | 49.08 | 49.09 | 689,399 | +0.00(+0.00%) |
Jan 12, 2024 | 49.09 | 49.09 | 49.08 | 49.09 | 697,422 | +0.01(+0.02%) |
Jan 11, 2024 | 49.06 | 49.08 | 49.06 | 49.08 | 731,861 | +0.03(+0.07%) |
Jan 10, 2024 | 49.04 | 49.05 | 49.04 | 49.05 | 671,232 | +0.00(+0.01%) |
Jan 09, 2024 | 49.04 | 49.04 | 49.03 | 49.04 | 836,769 | +0.01(+0.02%) |
Jan 08, 2024 | 49.03 | 49.04 | 49.02 | 49.03 | 1,450,423 | +0.00(+0.00%) |
Jan 05, 2024 | 49.02 | 49.03 | 49.02 | 49.03 | 652,735 | +0.01(+0.02%) |
Jan 04, 2024 | 49.01 | 49.02 | 49.01 | 49.02 | 1,362,770 | +0.01(+0.02%) |
Jan 03, 2024 | 49.02 | 49.02 | 49.00 | 49.01 | 1,093,330 | +0.02(+0.04%) |