Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 49.58 | 49.62 | 49.53 | 49.58 | 2,471,215 | -0.05(-0.10%) |
Apr 29, 2024 | 49.60 | 49.64 | 49.56 | 49.63 | 3,447,310 | +0.10(+0.20%) |
Apr 26, 2024 | 49.58 | 49.62 | 49.52 | 49.53 | 3,013,960 | +0.04(+0.08%) |
Apr 25, 2024 | 49.51 | 49.53 | 49.47 | 49.49 | 5,845,108 | -0.16(-0.32%) |
Apr 24, 2024 | 49.66 | 49.69 | 49.62 | 49.65 | 2,550,259 | -0.05(-0.10%) |
Apr 23, 2024 | 49.67 | 49.78 | 49.65 | 49.70 | 3,485,485 | -0.01(-0.02%) |
Apr 22, 2024 | 49.75 | 49.76 | 49.68 | 49.71 | 3,176,544 | +0.00(+0.00%) |
Apr 19, 2024 | 49.78 | 49.78 | 49.71 | 49.71 | 3,610,001 | +0.03(+0.06%) |
Apr 18, 2024 | 49.64 | 49.71 | 49.60 | 49.68 | 2,392,291 | +0.03(+0.06%) |
Apr 17, 2024 | 49.65 | 49.71 | 49.59 | 49.65 | 4,807,044 | +0.01(+0.02%) |
Apr 16, 2024 | 49.70 | 49.70 | 49.59 | 49.64 | 8,334,117 | -0.09(-0.18%) |
Apr 15, 2024 | 49.73 | 49.75 | 49.62 | 49.73 | 6,543,765 | -0.08(-0.16%) |
Apr 12, 2024 | 49.79 | 49.83 | 49.75 | 49.81 | 4,078,555 | +0.17(+0.34%) |
Apr 11, 2024 | 49.59 | 49.68 | 49.55 | 49.64 | 6,689,264 | +0.07(+0.14%) |
Apr 10, 2024 | 49.62 | 49.65 | 49.53 | 49.57 | 6,537,382 | -0.31(-0.62%) |
Apr 09, 2024 | 49.84 | 49.92 | 49.84 | 49.88 | 3,818,324 | +0.09(+0.18%) |
Apr 08, 2024 | 49.72 | 49.80 | 49.69 | 49.79 | 4,651,579 | +0.09(+0.18%) |
Apr 05, 2024 | 49.72 | 49.80 | 49.69 | 49.70 | 4,138,836 | -0.15(-0.30%) |
Apr 04, 2024 | 49.85 | 49.85 | 49.79 | 49.85 | 4,548,756 | +0.06(+0.12%) |
Apr 03, 2024 | 49.74 | 49.79 | 49.65 | 49.79 | 5,768,977 | -0.07(-0.14%) |
Apr 02, 2024 | 49.95 | 49.95 | 49.81 | 49.86 | 4,834,674 | -0.22(-0.44%) |
Apr 01, 2024 | 50.07 | 50.14 | 49.93 | 50.08 | 5,418,644 | -0.13(-0.26%) |
Mar 28, 2024 | 50.15 | 50.21 | 50.16 | 50.21 | 4,689,086 | +0.01(+0.02%) |
Mar 27, 2024 | 50.16 | 50.21 | 50.10 | 50.20 | 4,525,360 | +0.07(+0.14%) |
Mar 26, 2024 | 50.19 | 50.21 | 50.09 | 50.13 | 3,612,811 | -0.03(-0.06%) |
Mar 25, 2024 | 50.33 | 50.33 | 50.15 | 50.16 | 2,692,891 | -0.17(-0.34%) |
Mar 22, 2024 | 50.35 | 50.37 | 50.29 | 50.33 | 3,225,292 | +0.08(+0.16%) |
Mar 21, 2024 | 50.26 | 50.28 | 50.21 | 50.25 | 3,065,591 | +0.02(+0.04%) |
Mar 20, 2024 | 50.30 | 50.30 | 50.14 | 50.23 | 2,712,150 | -0.06(-0.12%) |
Mar 19, 2024 | 50.30 | 50.31 | 50.22 | 50.29 | 2,594,804 | +0.05(+0.10%) |
Mar 18, 2024 | 50.24 | 50.28 | 50.21 | 50.24 | 1,992,805 | +0.02(+0.04%) |
Mar 15, 2024 | 50.25 | 50.25 | 50.17 | 50.22 | 2,255,829 | +0.00(+0.00%) |
Mar 14, 2024 | 50.38 | 50.38 | 50.21 | 50.22 | 5,236,059 | -0.17(-0.33%) |
Mar 13, 2024 | 50.41 | 50.47 | 50.37 | 50.39 | 3,594,997 | -0.01(-0.02%) |
Mar 12, 2024 | 50.37 | 50.40 | 50.32 | 50.40 | 3,514,728 | +0.01(+0.02%) |
Mar 11, 2024 | 50.41 | 50.41 | 50.37 | 50.39 | 1,922,915 | -0.01(-0.02%) |
Mar 08, 2024 | 50.41 | 50.42 | 50.37 | 50.40 | 2,626,592 | +0.03(+0.06%) |
Mar 07, 2024 | 50.38 | 50.41 | 50.34 | 50.37 | 3,093,768 | +0.05(+0.10%) |
Mar 06, 2024 | 50.36 | 50.38 | 50.30 | 50.32 | 3,554,670 | -0.01(-0.02%) |
Mar 05, 2024 | 50.28 | 50.37 | 50.23 | 50.33 | 6,003,414 | +0.14(+0.28%) |
Mar 04, 2024 | 50.24 | 50.25 | 50.16 | 50.19 | 3,942,049 | -0.11(-0.22%) |
Mar 01, 2024 | 50.22 | 50.34 | 50.12 | 50.30 | 3,212,992 | +0.11(+0.22%) |
Feb 29, 2024 | 50.21 | 50.28 | 50.18 | 50.19 | 3,406,198 | +0.04(+0.08%) |
Feb 28, 2024 | 50.19 | 50.21 | 50.13 | 50.15 | 4,574,515 | +0.07(+0.14%) |
Feb 27, 2024 | 50.12 | 50.18 | 50.08 | 50.08 | 3,399,432 | -0.04(-0.08%) |
Feb 26, 2024 | 50.24 | 50.24 | 50.11 | 50.12 | 4,324,751 | -0.12(-0.24%) |
Feb 23, 2024 | 50.13 | 50.26 | 50.11 | 50.24 | 5,094,656 | +0.14(+0.28%) |
Feb 22, 2024 | 50.16 | 50.20 | 50.07 | 50.10 | 4,017,814 | -0.03(-0.06%) |
Feb 21, 2024 | 50.16 | 50.22 | 50.13 | 50.13 | 2,898,271 | +0.01(+0.02%) |
Feb 20, 2024 | 50.18 | 50.20 | 50.10 | 50.12 | 4,329,469 | -0.05(-0.10%) |
Feb 16, 2024 | 50.12 | 50.19 | 50.03 | 50.17 | 2,977,770 | -0.05(-0.10%) |
Feb 15, 2024 | 50.18 | 50.25 | 50.14 | 50.22 | 3,575,782 | +0.11(+0.22%) |
Feb 14, 2024 | 49.95 | 50.14 | 49.93 | 50.11 | 2,386,991 | +0.16(+0.32%) |
Feb 13, 2024 | 49.97 | 49.97 | 49.88 | 49.95 | 4,816,426 | -0.22(-0.43%) |
Feb 12, 2024 | 50.15 | 50.24 | 50.13 | 50.17 | 3,285,169 | +0.09(+0.18%) |
Feb 09, 2024 | 50.03 | 50.10 | 50.03 | 50.08 | 2,372,403 | +0.05(+0.10%) |
Feb 08, 2024 | 50.04 | 50.07 | 50.02 | 50.03 | 3,270,217 | -0.02(-0.04%) |
Feb 07, 2024 | 50.05 | 50.15 | 50.02 | 50.05 | 3,494,280 | -0.02(-0.04%) |
Feb 06, 2024 | 50.00 | 50.09 | 49.95 | 50.07 | 3,946,946 | +0.13(+0.26%) |
Feb 05, 2024 | 50.10 | 50.14 | 49.91 | 49.94 | 7,703,059 | -0.25(-0.49%) |
Feb 02, 2024 | 50.24 | 50.27 | 50.18 | 50.19 | 5,517,287 | -0.35(-0.69%) |