Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.51 | 49.51 | 49.38 | 49.41 | 75,168 | +0.02(+0.04%) |
Mar 27, 2024 | 49.39 | 49.42 | 49.34 | 49.39 | 38,631 | -0.02(-0.04%) |
Mar 26, 2024 | 49.46 | 49.46 | 49.37 | 49.41 | 22,366 | -0.06(-0.12%) |
Mar 25, 2024 | 49.46 | 49.47 | 49.40 | 49.47 | 77,027 | +0.01(+0.02%) |
Mar 22, 2024 | 49.56 | 49.56 | 49.40 | 49.46 | 20,324 | +0.00(+0.00%) |
Mar 21, 2024 | 49.50 | 49.50 | 49.44 | 49.46 | 9,401 | +0.03(+0.06%) |
Mar 20, 2024 | 49.47 | 49.47 | 49.37 | 49.43 | 10,561 | -0.01(-0.02%) |
Mar 19, 2024 | 49.36 | 49.47 | 49.35 | 49.44 | 9,291 | -0.01(-0.02%) |
Mar 18, 2024 | 49.47 | 49.47 | 49.37 | 49.45 | 15,481 | -0.01(-0.03%) |
Mar 15, 2024 | 49.49 | 49.52 | 49.41 | 49.46 | 241,157 | -0.01(-0.02%) |
Mar 14, 2024 | 49.52 | 49.52 | 49.44 | 49.47 | 174,689 | -0.11(-0.23%) |
Mar 13, 2024 | 49.65 | 49.65 | 49.56 | 49.59 | 12,991 | +0.03(+0.06%) |
Mar 12, 2024 | 49.56 | 49.59 | 49.52 | 49.56 | 8,869 | -0.01(-0.02%) |
Mar 11, 2024 | 49.63 | 49.63 | 49.52 | 49.57 | 17,012 | +0.00(+0.00%) |
Mar 08, 2024 | 49.62 | 49.62 | 49.51 | 49.57 | 9,490 | +0.02(+0.04%) |
Mar 07, 2024 | 49.54 | 49.55 | 49.51 | 49.55 | 20,509 | +0.10(+0.20%) |
Mar 06, 2024 | 49.38 | 49.49 | 49.38 | 49.45 | 17,009 | -0.01(-0.02%) |
Mar 05, 2024 | 49.50 | 49.50 | 49.42 | 49.46 | 12,032 | +0.06(+0.13%) |
Mar 04, 2024 | 49.40 | 49.42 | 49.34 | 49.39 | 17,113 | -0.02(-0.05%) |
Mar 01, 2024 | 49.46 | 49.48 | 49.34 | 49.42 | 23,066 | +0.01(+0.02%) |
Feb 29, 2024 | 49.44 | 49.44 | 49.36 | 49.41 | 11,577 | +0.05(+0.10%) |
Feb 28, 2024 | 49.40 | 49.41 | 49.35 | 49.36 | 16,828 | +0.01(+0.02%) |
Feb 27, 2024 | 49.34 | 49.36 | 49.24 | 49.35 | 8,915 | +0.03(+0.06%) |
Feb 26, 2024 | 49.44 | 49.44 | 49.27 | 49.32 | 18,155 | -0.01(-0.02%) |
Feb 23, 2024 | 49.37 | 49.37 | 49.26 | 49.33 | 4,382 | +0.13(+0.26%) |
Feb 22, 2024 | 49.34 | 49.34 | 49.18 | 49.20 | 8,167 | -0.17(-0.34%) |
Feb 21, 2024 | 49.34 | 49.42 | 49.26 | 49.37 | 36,191 | +0.19(+0.38%) |
Feb 20, 2024 | 49.15 | 49.29 | 49.15 | 49.18 | 12,252 | +0.02(+0.04%) |
Feb 16, 2024 | 49.22 | 49.24 | 49.13 | 49.16 | 8,806 | +0.00(+0.00%) |
Feb 15, 2024 | 49.28 | 49.28 | 49.16 | 49.16 | 36,957 | -0.01(-0.01%) |
Feb 14, 2024 | 49.12 | 49.19 | 49.10 | 49.16 | 9,911 | +0.04(+0.09%) |
Feb 13, 2024 | 49.18 | 49.25 | 49.07 | 49.12 | 32,183 | -0.14(-0.28%) |
Feb 12, 2024 | 49.21 | 49.31 | 49.21 | 49.26 | 17,869 | +0.07(+0.14%) |
Feb 09, 2024 | 49.27 | 49.27 | 49.19 | 49.19 | 3,979 | -0.06(-0.12%) |
Feb 08, 2024 | 49.16 | 49.25 | 49.16 | 49.25 | 3,139 | +0.11(+0.22%) |
Feb 07, 2024 | 49.26 | 49.26 | 49.14 | 49.14 | 8,372 | -0.01(-0.02%) |
Feb 06, 2024 | 49.12 | 49.23 | 49.12 | 49.15 | 12,369 | -0.04(-0.08%) |
Feb 05, 2024 | 49.33 | 49.34 | 49.10 | 49.19 | 18,561 | -0.16(-0.32%) |
Feb 02, 2024 | 49.44 | 49.44 | 49.29 | 49.35 | 33,319 | -0.23(-0.46%) |
Feb 01, 2024 | 49.51 | 49.61 | 49.43 | 49.58 | 34,665 | +0.26(+0.52%) |
Jan 31, 2024 | 49.33 | 49.41 | 49.22 | 49.32 | 13,984 | +0.09(+0.18%) |
Jan 30, 2024 | 49.23 | 49.23 | 49.05 | 49.23 | 23,961 | +0.08(+0.16%) |
Jan 29, 2024 | 49.11 | 49.15 | 49.02 | 49.15 | 42,953 | +0.20(+0.41%) |
Jan 26, 2024 | 48.85 | 48.97 | 48.85 | 48.95 | 12,600 | +0.02(+0.05%) |
Jan 25, 2024 | 48.92 | 48.95 | 48.85 | 48.92 | 9,110 | +0.04(+0.09%) |
Jan 24, 2024 | 49.07 | 49.07 | 48.84 | 48.88 | 14,950 | -0.16(-0.33%) |
Jan 23, 2024 | 49.00 | 49.07 | 46.97 | 49.04 | 27,605 | +0.05(+0.10%) |
Jan 22, 2024 | 49.07 | 49.07 | 48.89 | 48.99 | 25,059 | -0.08(-0.16%) |
Jan 19, 2024 | 49.11 | 49.11 | 48.94 | 49.07 | 57,404 | +0.07(+0.14%) |
Jan 18, 2024 | 49.13 | 49.15 | 48.99 | 49.00 | 14,753 | -0.15(-0.31%) |
Jan 17, 2024 | 49.30 | 49.30 | 49.11 | 49.15 | 5,465 | -0.12(-0.25%) |
Jan 16, 2024 | 49.40 | 49.34 | 49.14 | 49.28 | 14,848 | -0.03(-0.06%) |
Jan 12, 2024 | 49.19 | 49.45 | 49.19 | 49.31 | 33,466 | -0.08(-0.16%) |
Jan 11, 2024 | 49.33 | 49.43 | 49.20 | 49.39 | 29,473 | +0.19(+0.38%) |
Jan 10, 2024 | 49.21 | 49.36 | 49.20 | 49.20 | 9,098 | -0.19(-0.38%) |
Jan 09, 2024 | 49.38 | 49.41 | 49.22 | 49.39 | 15,155 | +0.13(+0.26%) |
Jan 08, 2024 | 49.22 | 49.38 | 49.22 | 49.26 | 38,664 | +0.00(+0.01%) |
Jan 05, 2024 | 49.33 | 49.33 | 49.13 | 49.25 | 9,645 | +0.06(+0.13%) |
Jan 04, 2024 | 49.16 | 49.31 | 49.16 | 49.19 | 20,489 | -0.15(-0.31%) |
Jan 03, 2024 | 49.33 | 49.40 | 49.25 | 49.34 | 27,338 | +0.00(+0.01%) |