Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 49.60 | 49.60 | 49.58 | 49.58 | 336,395 | -0.02(-0.04%) |
Apr 29, 2024 | 49.60 | 49.60 | 49.59 | 49.60 | 325,762 | +0.02(+0.05%) |
Apr 26, 2024 | 49.58 | 49.59 | 49.57 | 49.58 | 555,261 | +0.01(+0.02%) |
Apr 25, 2024 | 49.57 | 49.57 | 49.55 | 49.57 | 316,666 | +0.01(+0.03%) |
Apr 24, 2024 | 49.56 | 49.57 | 49.55 | 49.55 | 618,486 | -0.00(-0.01%) |
Apr 23, 2024 | 49.57 | 49.57 | 49.54 | 49.56 | 346,238 | +0.01(+0.03%) |
Apr 22, 2024 | 49.54 | 49.54 | 49.52 | 49.54 | 508,054 | +0.03(+0.06%) |
Apr 19, 2024 | 49.51 | 49.53 | 49.50 | 49.51 | 710,717 | +0.00(+0.00%) |
Apr 18, 2024 | 49.52 | 49.52 | 49.50 | 49.51 | 352,238 | +0.01(+0.02%) |
Apr 17, 2024 | 49.49 | 49.51 | 49.49 | 49.50 | 461,441 | +0.01(+0.02%) |
Apr 16, 2024 | 49.49 | 49.50 | 49.48 | 49.49 | 394,861 | -0.01(-0.02%) |
Apr 15, 2024 | 49.47 | 49.50 | 49.47 | 49.50 | 938,082 | +0.00(+0.01%) |
Apr 12, 2024 | 49.49 | 49.50 | 49.49 | 49.50 | 837,124 | +0.01(+0.03%) |
Apr 11, 2024 | 49.49 | 49.49 | 49.46 | 49.48 | 663,846 | +0.02(+0.05%) |
Apr 10, 2024 | 49.46 | 49.47 | 49.45 | 49.46 | 436,701 | -0.04(-0.09%) |
Apr 09, 2024 | 49.49 | 49.51 | 49.49 | 49.50 | 243,340 | +0.02(+0.04%) |
Apr 08, 2024 | 49.49 | 49.49 | 49.48 | 49.48 | 338,147 | -0.01(-0.02%) |
Apr 05, 2024 | 49.50 | 49.50 | 49.49 | 49.49 | 580,070 | -0.01(-0.02%) |
Apr 04, 2024 | 49.48 | 49.50 | 49.48 | 49.50 | 584,357 | +0.04(+0.08%) |
Apr 03, 2024 | 49.46 | 49.47 | 49.45 | 49.46 | 209,292 | +0.01(+0.02%) |
Apr 02, 2024 | 49.44 | 49.46 | 49.44 | 49.45 | 243,885 | +0.01(+0.02%) |
Apr 01, 2024 | 49.46 | 49.46 | 49.43 | 49.44 | 673,894 | +0.00(+0.00%) |
Mar 28, 2024 | 49.45 | 49.46 | 49.44 | 49.44 | 581,266 | +0.00(+0.00%) |
Mar 27, 2024 | 49.44 | 49.45 | 49.43 | 49.44 | 744,121 | +0.03(+0.06%) |
Mar 26, 2024 | 49.42 | 49.42 | 49.41 | 49.41 | 211,976 | -0.01(-0.02%) |
Mar 25, 2024 | 49.42 | 49.43 | 49.41 | 49.42 | 348,975 | +0.02(+0.04%) |
Mar 22, 2024 | 49.39 | 49.41 | 49.39 | 49.40 | 585,951 | +0.02(+0.04%) |
Mar 21, 2024 | 49.39 | 49.39 | 49.38 | 49.38 | 385,520 | +0.02(+0.04%) |
Mar 20, 2024 | 49.35 | 49.37 | 49.35 | 49.36 | 195,143 | +0.01(+0.02%) |
Mar 19, 2024 | 49.35 | 49.35 | 49.34 | 49.35 | 344,601 | +0.04(+0.08%) |
Mar 18, 2024 | 49.33 | 49.33 | 49.31 | 49.31 | 340,882 | -0.01(-0.02%) |
Mar 15, 2024 | 49.32 | 49.32 | 49.31 | 49.32 | 369,212 | +0.00(+0.00%) |
Mar 14, 2024 | 49.32 | 49.32 | 49.31 | 49.32 | 270,737 | +0.01(+0.02%) |
Mar 13, 2024 | 49.32 | 49.32 | 49.31 | 49.31 | 257,036 | +0.00(+0.00%) |
Mar 12, 2024 | 49.32 | 49.33 | 49.31 | 49.31 | 298,594 | -0.01(-0.02%) |
Mar 11, 2024 | 49.32 | 49.32 | 49.31 | 49.32 | 235,432 | +0.01(+0.02%) |
Mar 08, 2024 | 49.32 | 49.32 | 49.30 | 49.31 | 335,732 | +0.03(+0.06%) |
Mar 07, 2024 | 49.29 | 49.29 | 49.28 | 49.28 | 318,150 | +0.02(+0.04%) |
Mar 06, 2024 | 49.28 | 49.28 | 49.26 | 49.26 | 301,388 | +0.00(+0.00%) |
Mar 05, 2024 | 49.25 | 49.26 | 49.25 | 49.26 | 378,524 | +0.02(+0.04%) |
Mar 04, 2024 | 49.24 | 49.24 | 49.23 | 49.24 | 361,138 | +0.02(+0.04%) |
Mar 01, 2024 | 49.20 | 49.23 | 49.20 | 49.22 | 578,448 | +0.03(+0.06%) |
Feb 29, 2024 | 49.20 | 49.21 | 49.19 | 49.19 | 561,419 | +0.01(+0.02%) |
Feb 28, 2024 | 49.17 | 49.19 | 49.17 | 49.18 | 564,518 | +0.02(+0.04%) |
Feb 27, 2024 | 49.16 | 49.18 | 49.16 | 49.16 | 445,836 | +0.00(+0.00%) |
Feb 26, 2024 | 49.18 | 49.18 | 49.16 | 49.16 | 457,918 | +0.01(+0.01%) |
Feb 23, 2024 | 49.15 | 49.16 | 49.15 | 49.16 | 517,008 | +0.01(+0.02%) |
Feb 22, 2024 | 49.15 | 49.16 | 49.13 | 49.15 | 668,541 | +0.01(+0.01%) |
Feb 21, 2024 | 49.15 | 49.16 | 49.13 | 49.14 | 588,239 | +0.00(+0.00%) |
Feb 20, 2024 | 49.15 | 49.15 | 49.13 | 49.14 | 591,582 | +0.03(+0.06%) |
Feb 16, 2024 | 49.10 | 49.13 | 49.10 | 49.12 | 531,600 | +0.01(+0.02%) |
Feb 15, 2024 | 49.12 | 49.13 | 49.11 | 49.11 | 346,576 | +0.01(+0.02%) |
Feb 14, 2024 | 49.09 | 49.11 | 49.08 | 49.10 | 447,446 | +0.02(+0.04%) |
Feb 13, 2024 | 49.10 | 49.10 | 49.08 | 49.08 | 301,451 | -0.03(-0.06%) |
Feb 12, 2024 | 49.10 | 49.11 | 49.09 | 49.11 | 255,921 | +0.03(+0.06%) |
Feb 09, 2024 | 49.09 | 49.09 | 49.08 | 49.08 | 223,503 | +0.00(+0.00%) |
Feb 08, 2024 | 49.09 | 49.09 | 49.08 | 49.08 | 449,356 | +0.01(+0.02%) |
Feb 07, 2024 | 49.08 | 49.09 | 49.07 | 49.07 | 241,925 | +0.00(+0.01%) |
Feb 06, 2024 | 49.06 | 49.07 | 49.05 | 49.06 | 267,319 | +0.02(+0.05%) |
Feb 05, 2024 | 49.05 | 49.06 | 49.04 | 49.04 | 711,617 | -0.03(-0.06%) |
Feb 02, 2024 | 49.07 | 49.07 | 49.05 | 49.07 | 446,403 | -0.01(-0.03%) |