Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 49.82 | 49.82 | 49.80 | 49.80 | 1,320,333 | +0.00(+0.00%) |
Apr 29, 2024 | 49.81 | 49.81 | 49.80 | 49.80 | 1,199,604 | +0.00(+0.00%) |
Apr 26, 2024 | 49.80 | 49.80 | 49.79 | 49.80 | 732,154 | +0.01(+0.02%) |
Apr 25, 2024 | 49.79 | 49.80 | 49.79 | 49.79 | 919,017 | +0.01(+0.02%) |
Apr 24, 2024 | 49.77 | 49.78 | 49.77 | 49.78 | 582,672 | +0.01(+0.02%) |
Apr 23, 2024 | 49.77 | 49.77 | 49.76 | 49.77 | 870,961 | +0.02(+0.04%) |
Apr 22, 2024 | 49.76 | 49.76 | 49.75 | 49.75 | 1,095,356 | +0.00(+0.00%) |
Apr 19, 2024 | 49.75 | 49.76 | 49.75 | 49.75 | 981,444 | +0.01(+0.02%) |
Apr 18, 2024 | 49.74 | 49.75 | 49.74 | 49.74 | 755,185 | +0.01(+0.02%) |
Apr 17, 2024 | 49.73 | 49.73 | 49.72 | 49.73 | 1,503,019 | +0.02(+0.04%) |
Apr 16, 2024 | 49.73 | 49.73 | 49.71 | 49.71 | 1,131,146 | +0.00(+0.00%) |
Apr 15, 2024 | 49.72 | 49.72 | 49.70 | 49.71 | 1,354,783 | +0.00(+0.00%) |
Apr 12, 2024 | 49.71 | 49.71 | 49.70 | 49.71 | 876,710 | +0.02(+0.04%) |
Apr 11, 2024 | 49.69 | 49.72 | 49.69 | 49.69 | 1,319,574 | +0.02(+0.04%) |
Apr 10, 2024 | 49.68 | 49.68 | 49.67 | 49.67 | 1,105,831 | +0.00(+0.00%) |
Apr 09, 2024 | 49.66 | 49.67 | 49.66 | 49.67 | 597,302 | +0.01(+0.02%) |
Apr 08, 2024 | 49.66 | 49.67 | 49.66 | 49.66 | 887,825 | +0.00(+0.00%) |
Apr 05, 2024 | 49.66 | 49.66 | 49.65 | 49.66 | 814,335 | +0.01(+0.02%) |
Apr 04, 2024 | 49.64 | 49.65 | 49.64 | 49.65 | 959,972 | +0.03(+0.06%) |
Apr 03, 2024 | 49.63 | 49.63 | 49.62 | 49.62 | 976,480 | +0.01(+0.02%) |
Apr 02, 2024 | 49.61 | 49.62 | 49.61 | 49.61 | 1,013,268 | +0.00(+0.00%) |
Apr 01, 2024 | 49.62 | 49.63 | 49.61 | 49.61 | 1,369,745 | +0.02(+0.04%) |
Mar 28, 2024 | 49.61 | 49.60 | 49.60 | 49.59 | 1,287,443 | -0.01(-0.02%) |
Mar 27, 2024 | 49.60 | 49.60 | 49.59 | 49.60 | 759,619 | +0.02(+0.04%) |
Mar 26, 2024 | 49.57 | 49.58 | 49.57 | 49.58 | 731,770 | +0.01(+0.02%) |
Mar 25, 2024 | 49.55 | 49.57 | 49.55 | 49.57 | 791,781 | +0.01(+0.02%) |
Mar 22, 2024 | 49.54 | 49.56 | 49.54 | 49.56 | 718,912 | +0.01(+0.02%) |
Mar 21, 2024 | 49.54 | 49.55 | 49.54 | 49.55 | 787,928 | +0.02(+0.04%) |
Mar 20, 2024 | 49.53 | 49.53 | 49.52 | 49.53 | 720,645 | +0.02(+0.04%) |
Mar 19, 2024 | 49.52 | 49.52 | 49.51 | 49.51 | 715,185 | -0.01(-0.02%) |
Mar 18, 2024 | 49.51 | 49.52 | 49.51 | 49.52 | 578,410 | +0.01(+0.02%) |
Mar 15, 2024 | 49.50 | 49.51 | 49.49 | 49.51 | 759,113 | +0.02(+0.04%) |
Mar 14, 2024 | 49.49 | 49.50 | 49.49 | 49.49 | 957,680 | +0.01(+0.02%) |
Mar 13, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 418,502 | +0.02(+0.04%) |
Mar 12, 2024 | 49.47 | 49.48 | 49.47 | 49.47 | 885,801 | +0.01(+0.02%) |
Mar 11, 2024 | 49.47 | 49.48 | 49.46 | 49.46 | 857,278 | -0.01(-0.02%) |
Mar 08, 2024 | 49.46 | 49.47 | 49.46 | 49.47 | 780,437 | +0.01(+0.02%) |
Mar 07, 2024 | 49.45 | 49.46 | 49.45 | 49.46 | 1,016,863 | +0.02(+0.04%) |
Mar 06, 2024 | 49.44 | 49.45 | 49.43 | 49.44 | 833,958 | +0.01(+0.02%) |
Mar 05, 2024 | 49.46 | 49.46 | 49.42 | 49.43 | 1,032,548 | +0.00(+0.00%) |
Mar 04, 2024 | 49.44 | 49.44 | 49.42 | 49.43 | 1,233,924 | +0.01(+0.02%) |
Mar 01, 2024 | 49.43 | 49.43 | 49.41 | 49.42 | 1,754,109 | +0.02(+0.04%) |
Feb 29, 2024 | 49.40 | 49.41 | 49.40 | 49.40 | 978,073 | +0.02(+0.04%) |
Feb 28, 2024 | 49.39 | 49.39 | 49.38 | 49.38 | 832,136 | +0.00(+0.00%) |
Feb 27, 2024 | 49.39 | 49.39 | 49.37 | 49.38 | 830,175 | +0.01(+0.02%) |
Feb 26, 2024 | 49.39 | 49.39 | 49.37 | 49.37 | 846,397 | +0.00(+0.00%) |
Feb 23, 2024 | 49.38 | 49.39 | 49.36 | 49.37 | 1,031,264 | +0.00(+0.00%) |
Feb 22, 2024 | 49.36 | 49.38 | 49.36 | 49.37 | 911,431 | +0.02(+0.04%) |
Feb 21, 2024 | 49.36 | 49.36 | 49.34 | 49.35 | 666,156 | +0.01(+0.02%) |
Feb 20, 2024 | 49.33 | 49.34 | 49.32 | 49.34 | 1,398,840 | +0.01(+0.02%) |
Feb 16, 2024 | 49.31 | 49.33 | 49.31 | 49.33 | 1,038,682 | +0.02(+0.04%) |
Feb 15, 2024 | 49.31 | 49.32 | 49.31 | 49.31 | 887,407 | +0.02(+0.04%) |
Feb 14, 2024 | 49.29 | 49.30 | 49.29 | 49.29 | 1,100,263 | +0.00(+0.00%) |
Feb 13, 2024 | 49.28 | 49.29 | 49.27 | 49.29 | 1,043,448 | +0.01(+0.02%) |
Feb 12, 2024 | 49.28 | 49.28 | 49.27 | 49.28 | 915,560 | +0.01(+0.02%) |
Feb 09, 2024 | 49.27 | 49.28 | 49.26 | 49.27 | 701,948 | +0.01(+0.02%) |
Feb 08, 2024 | 49.25 | 49.27 | 49.25 | 49.26 | 810,720 | +0.03(+0.06%) |
Feb 07, 2024 | 49.24 | 49.25 | 49.23 | 49.23 | 1,249,104 | +0.00(+0.00%) |
Feb 06, 2024 | 49.23 | 49.24 | 49.23 | 49.23 | 832,155 | +0.01(+0.02%) |
Feb 05, 2024 | 49.24 | 49.24 | 49.22 | 49.22 | 1,355,070 | -0.01(-0.02%) |
Feb 02, 2024 | 49.22 | 49.23 | 49.22 | 49.23 | 1,072,608 | +0.01(+0.02%) |