Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.58 | 50.58 | 50.54 | 50.56 | 2,255,444 | +0.01(+0.02%) |
Mar 27, 2024 | 50.55 | 50.56 | 50.54 | 50.55 | 1,312,228 | +0.02(+0.04%) |
Mar 26, 2024 | 50.51 | 50.53 | 50.51 | 50.53 | 1,314,325 | +0.02(+0.04%) |
Mar 25, 2024 | 50.53 | 50.53 | 50.51 | 50.51 | 766,791 | +0.00(+0.00%) |
Mar 22, 2024 | 50.51 | 50.52 | 50.50 | 50.51 | 1,105,713 | +0.02(+0.03%) |
Mar 21, 2024 | 50.50 | 50.51 | 50.49 | 50.49 | 1,568,013 | +0.01(+0.02%) |
Mar 20, 2024 | 50.48 | 50.49 | 50.46 | 50.48 | 669,160 | +0.02(+0.05%) |
Mar 19, 2024 | 50.47 | 50.47 | 50.45 | 50.46 | 526,348 | +0.03(+0.06%) |
Mar 18, 2024 | 50.45 | 50.45 | 50.43 | 50.43 | 2,007,865 | +0.00(+0.00%) |
Mar 15, 2024 | 50.42 | 50.44 | 50.42 | 50.43 | 686,198 | +0.00(+0.00%) |
Mar 14, 2024 | 50.44 | 50.44 | 50.42 | 50.43 | 1,019,969 | +0.01(+0.02%) |
Mar 13, 2024 | 50.42 | 50.43 | 50.41 | 50.42 | 563,341 | +0.01(+0.02%) |
Mar 12, 2024 | 50.42 | 50.43 | 50.41 | 50.41 | 924,001 | -0.01(-0.01%) |
Mar 11, 2024 | 50.44 | 50.44 | 50.41 | 50.41 | 837,351 | -0.01(-0.01%) |
Mar 08, 2024 | 50.43 | 50.44 | 50.41 | 50.42 | 988,989 | +0.02(+0.03%) |
Mar 07, 2024 | 50.40 | 50.41 | 50.40 | 50.41 | 904,303 | +0.02(+0.04%) |
Mar 06, 2024 | 50.40 | 50.40 | 50.38 | 50.38 | 807,812 | +0.00(+0.00%) |
Mar 05, 2024 | 50.37 | 50.39 | 50.36 | 50.38 | 1,081,627 | +0.03(+0.07%) |
Mar 04, 2024 | 50.35 | 50.37 | 50.35 | 50.35 | 1,158,202 | +0.00(+0.00%) |
Mar 01, 2024 | 50.35 | 50.35 | 50.34 | 50.35 | 1,551,487 | -0.20(-0.39%) |
Feb 29, 2024 | 50.54 | 50.56 | 50.53 | 50.55 | 1,804,779 | +0.02(+0.03%) |
Feb 28, 2024 | 50.49 | 50.53 | 50.49 | 50.53 | 3,210,854 | +0.02(+0.05%) |
Feb 27, 2024 | 50.52 | 50.52 | 50.50 | 50.51 | 878,061 | +0.00(+0.00%) |
Feb 26, 2024 | 50.52 | 50.52 | 50.50 | 50.51 | 1,406,328 | +0.01(+0.01%) |
Feb 23, 2024 | 50.48 | 50.51 | 50.48 | 50.50 | 726,619 | +0.01(+0.02%) |
Feb 22, 2024 | 50.48 | 50.49 | 50.48 | 50.49 | 767,353 | +0.02(+0.03%) |
Feb 21, 2024 | 50.50 | 50.50 | 50.47 | 50.48 | 569,200 | -0.01(-0.02%) |
Feb 20, 2024 | 50.47 | 50.49 | 50.47 | 50.48 | 786,398 | +0.03(+0.06%) |
Feb 16, 2024 | 50.45 | 50.46 | 50.44 | 50.45 | 690,010 | -0.01(-0.01%) |
Feb 15, 2024 | 50.47 | 50.47 | 50.46 | 50.46 | 862,018 | +0.03(+0.06%) |
Feb 14, 2024 | 50.45 | 50.45 | 50.43 | 50.43 | 739,839 | +0.02(+0.04%) |
Feb 13, 2024 | 50.41 | 50.44 | 50.41 | 50.41 | 730,002 | -0.02(-0.04%) |
Feb 12, 2024 | 50.42 | 50.44 | 50.42 | 50.43 | 1,072,870 | +0.01(+0.02%) |
Feb 09, 2024 | 50.41 | 50.43 | 50.41 | 50.42 | 725,788 | +0.01(+0.01%) |
Feb 08, 2024 | 50.40 | 50.42 | 50.40 | 50.41 | 803,937 | +0.01(+0.02%) |
Feb 07, 2024 | 50.42 | 50.42 | 50.40 | 50.41 | 1,242,225 | -0.00(-0.01%) |
Feb 06, 2024 | 50.39 | 50.41 | 50.39 | 50.41 | 968,487 | +0.01(+0.02%) |
Feb 05, 2024 | 50.37 | 50.40 | 50.37 | 50.40 | 896,225 | +0.02(+0.03%) |
Feb 02, 2024 | 50.40 | 50.40 | 50.37 | 50.38 | 2,218,132 | -0.02(-0.05%) |
Feb 01, 2024 | 50.40 | 50.42 | 50.40 | 50.41 | 1,331,186 | -0.19(-0.37%) |
Jan 31, 2024 | 50.59 | 50.62 | 50.59 | 50.59 | 2,686,035 | +0.02(+0.03%) |
Jan 30, 2024 | 50.58 | 50.60 | 50.56 | 50.58 | 2,298,076 | +0.00(+0.01%) |
Jan 29, 2024 | 50.57 | 50.58 | 50.57 | 50.58 | 1,505,407 | +0.02(+0.03%) |
Jan 26, 2024 | 50.58 | 50.58 | 50.55 | 50.56 | 3,010,359 | -0.00(-0.01%) |
Jan 25, 2024 | 50.56 | 50.57 | 50.55 | 50.56 | 750,329 | +0.02(+0.05%) |
Jan 24, 2024 | 50.54 | 50.55 | 50.54 | 50.54 | 1,041,686 | +0.01(+0.01%) |
Jan 23, 2024 | 50.52 | 50.55 | 50.52 | 50.53 | 1,237,677 | +0.01(+0.02%) |
Jan 22, 2024 | 50.54 | 50.55 | 50.51 | 50.52 | 1,467,118 | +0.01(+0.02%) |
Jan 19, 2024 | 50.50 | 50.52 | 50.49 | 50.52 | 1,033,557 | -0.00(-0.01%) |
Jan 18, 2024 | 50.48 | 50.52 | 50.48 | 50.52 | 1,198,666 | +0.04(+0.08%) |
Jan 17, 2024 | 50.47 | 50.49 | 50.46 | 50.48 | 1,819,631 | -0.01(-0.01%) |
Jan 16, 2024 | 50.49 | 50.50 | 50.48 | 50.48 | 752,273 | -0.01(-0.01%) |
Jan 12, 2024 | 50.48 | 50.50 | 50.48 | 50.49 | 1,469,295 | +0.04(+0.08%) |
Jan 11, 2024 | 50.43 | 50.47 | 50.43 | 50.45 | 1,205,612 | +0.03(+0.06%) |
Jan 10, 2024 | 50.44 | 50.44 | 50.42 | 50.42 | 692,812 | +0.02(+0.03%) |
Jan 09, 2024 | 50.42 | 50.42 | 50.40 | 50.41 | 1,175,228 | +0.01(+0.01%) |
Jan 08, 2024 | 50.39 | 50.41 | 50.39 | 50.40 | 950,403 | +0.02(+0.03%) |
Jan 05, 2024 | 50.37 | 50.40 | 50.37 | 50.38 | 1,025,507 | +0.02(+0.03%) |
Jan 04, 2024 | 50.39 | 50.39 | 50.36 | 50.37 | 1,214,163 | -0.01(-0.02%) |
Jan 03, 2024 | 50.36 | 50.38 | 50.36 | 50.38 | 1,336,044 | +0.02(+0.03%) |