Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.90 | 49.97 | 49.90 | 49.97 | 57,430 | +0.03(+0.06%) |
Mar 27, 2024 | 49.95 | 49.95 | 49.90 | 49.94 | 539,669 | +0.03(+0.06%) |
Mar 26, 2024 | 49.93 | 49.93 | 49.85 | 49.91 | 66,771 | -0.20(-0.40%) |
Mar 25, 2024 | 50.10 | 50.11 | 50.09 | 50.11 | 66,027 | +0.00(+0.00%) |
Mar 22, 2024 | 50.09 | 50.12 | 50.09 | 50.11 | 59,322 | +0.05(+0.10%) |
Mar 21, 2024 | 50.09 | 50.09 | 50.04 | 50.06 | 80,616 | +0.00(+0.00%) |
Mar 20, 2024 | 50.00 | 50.06 | 50.00 | 50.06 | 34,840 | +0.02(+0.04%) |
Mar 19, 2024 | 50.02 | 50.04 | 50.00 | 50.04 | 150,232 | -0.02(-0.04%) |
Mar 18, 2024 | 50.02 | 50.10 | 50.00 | 50.06 | 186,617 | +0.05(+0.10%) |
Mar 15, 2024 | 50.01 | 50.01 | 49.97 | 50.01 | 48,160 | -0.00(-0.00%) |
Mar 14, 2024 | 50.03 | 50.03 | 49.96 | 50.01 | 43,268 | -0.02(-0.04%) |
Mar 13, 2024 | 50.05 | 50.05 | 50.01 | 50.03 | 399,826 | -0.02(-0.03%) |
Mar 12, 2024 | 50.08 | 50.08 | 50.02 | 50.05 | 50,586 | -0.00(-0.01%) |
Mar 11, 2024 | 50.01 | 50.06 | 50.01 | 50.05 | 57,189 | -0.02(-0.04%) |
Mar 08, 2024 | 50.07 | 50.07 | 50.03 | 50.07 | 56,068 | +0.04(+0.08%) |
Mar 07, 2024 | 50.06 | 50.06 | 50.01 | 50.03 | 71,029 | +0.01(+0.02%) |
Mar 06, 2024 | 50.00 | 50.02 | 49.99 | 50.02 | 57,087 | +0.02(+0.04%) |
Mar 05, 2024 | 49.98 | 50.00 | 49.94 | 50.00 | 70,560 | +0.04(+0.08%) |
Mar 04, 2024 | 49.95 | 49.96 | 49.91 | 49.96 | 56,561 | +0.01(+0.02%) |
Mar 01, 2024 | 49.92 | 49.96 | 49.89 | 49.95 | 84,464 | +0.04(+0.08%) |
Feb 29, 2024 | 49.93 | 49.93 | 49.87 | 49.91 | 75,775 | +0.01(+0.03%) |
Feb 28, 2024 | 49.88 | 49.90 | 49.86 | 49.90 | 67,356 | +0.04(+0.08%) |
Feb 27, 2024 | 49.88 | 49.88 | 49.83 | 49.85 | 43,193 | -0.24(-0.47%) |
Feb 26, 2024 | 50.08 | 50.10 | 50.06 | 50.09 | 112,681 | +0.02(+0.04%) |
Feb 23, 2024 | 50.03 | 50.08 | 50.02 | 50.07 | 81,311 | +0.05(+0.10%) |
Feb 22, 2024 | 50.04 | 50.05 | 50.01 | 50.02 | 41,355 | -0.02(-0.04%) |
Feb 21, 2024 | 50.04 | 50.05 | 50.02 | 50.04 | 38,135 | +0.02(+0.03%) |
Feb 20, 2024 | 50.02 | 50.04 | 50.01 | 50.02 | 38,115 | +0.02(+0.03%) |
Feb 16, 2024 | 50.01 | 50.01 | 49.92 | 50.01 | 77,965 | +0.02(+0.05%) |
Feb 15, 2024 | 49.98 | 50.01 | 49.96 | 49.98 | 40,378 | +0.02(+0.03%) |
Feb 14, 2024 | 49.97 | 49.98 | 49.92 | 49.97 | 57,668 | +0.03(+0.07%) |
Feb 13, 2024 | 49.98 | 49.98 | 49.93 | 49.94 | 68,923 | -0.04(-0.08%) |
Feb 12, 2024 | 50.03 | 50.03 | 49.95 | 49.98 | 71,512 | -0.02(-0.05%) |
Feb 09, 2024 | 50.02 | 50.02 | 49.93 | 50.00 | 92,935 | +0.02(+0.04%) |
Feb 08, 2024 | 49.95 | 49.98 | 49.93 | 49.98 | 125,732 | +0.04(+0.08%) |
Feb 07, 2024 | 50.00 | 50.00 | 49.93 | 49.94 | 74,656 | -0.03(-0.06%) |
Feb 06, 2024 | 49.95 | 50.00 | 49.91 | 49.97 | 175,262 | +0.06(+0.12%) |
Feb 05, 2024 | 49.94 | 49.94 | 49.89 | 49.91 | 50,969 | -0.03(-0.06%) |
Feb 02, 2024 | 49.99 | 49.99 | 49.92 | 49.94 | 69,815 | -0.03(-0.06%) |
Feb 01, 2024 | 49.99 | 50.03 | 49.96 | 49.97 | 41,683 | +0.02(+0.04%) |
Jan 31, 2024 | 50.04 | 50.04 | 49.93 | 49.95 | 86,481 | +0.02(+0.04%) |
Jan 30, 2024 | 49.94 | 49.94 | 49.87 | 49.93 | 61,953 | +0.02(+0.04%) |
Jan 29, 2024 | 49.90 | 49.98 | 49.83 | 49.91 | 51,685 | -0.16(-0.32%) |
Jan 26, 2024 | 50.03 | 50.07 | 50.02 | 50.07 | 60,586 | +0.01(+0.02%) |
Jan 25, 2024 | 50.03 | 50.07 | 50.02 | 50.06 | 40,817 | +0.06(+0.12%) |
Jan 24, 2024 | 50.04 | 50.06 | 49.99 | 50.00 | 55,559 | -0.02(-0.04%) |
Jan 23, 2024 | 50.05 | 50.05 | 50.00 | 50.02 | 50,396 | -0.02(-0.04%) |
Jan 22, 2024 | 50.06 | 50.06 | 50.00 | 50.04 | 65,893 | +0.04(+0.08%) |
Jan 19, 2024 | 49.99 | 50.01 | 49.95 | 50.00 | 43,240 | +0.01(+0.02%) |
Jan 18, 2024 | 50.03 | 50.03 | 49.96 | 49.99 | 42,285 | +0.02(+0.03%) |
Jan 17, 2024 | 49.88 | 50.00 | 49.88 | 49.98 | 53,490 | -0.01(-0.02%) |
Jan 16, 2024 | 50.00 | 50.02 | 49.94 | 49.98 | 83,463 | -0.05(-0.11%) |
Jan 12, 2024 | 49.95 | 50.04 | 49.95 | 50.04 | 32,021 | +0.04(+0.08%) |
Jan 11, 2024 | 49.80 | 50.00 | 49.80 | 50.00 | 68,215 | +0.06(+0.13%) |
Jan 10, 2024 | 49.90 | 49.97 | 49.90 | 49.94 | 42,980 | -0.02(-0.03%) |
Jan 09, 2024 | 50.01 | 50.01 | 49.92 | 49.95 | 79,042 | +0.03(+0.06%) |
Jan 08, 2024 | 49.94 | 49.95 | 49.89 | 49.92 | 32,373 | +0.03(+0.06%) |
Jan 05, 2024 | 49.71 | 49.92 | 49.71 | 49.89 | 48,559 | -0.01(-0.02%) |
Jan 04, 2024 | 49.86 | 49.91 | 49.86 | 49.90 | 37,639 | -0.01(-0.01%) |
Jan 03, 2024 | 49.85 | 49.91 | 49.85 | 49.91 | 51,658 | +0.05(+0.09%) |