Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.33 | 51.42 | 51.33 | 51.36 | 127,173 | -0.04(-0.08%) |
Mar 27, 2024 | 51.31 | 51.40 | 51.30 | 51.40 | 146,102 | -0.01(-0.02%) |
Mar 26, 2024 | 51.45 | 51.45 | 51.36 | 51.41 | 110,635 | -0.01(-0.02%) |
Mar 25, 2024 | 51.47 | 51.47 | 51.40 | 51.42 | 128,330 | -0.04(-0.08%) |
Mar 22, 2024 | 51.53 | 51.53 | 51.46 | 51.46 | 170,405 | +0.08(+0.16%) |
Mar 21, 2024 | 51.47 | 51.47 | 51.37 | 51.38 | 116,816 | -0.02(-0.05%) |
Mar 20, 2024 | 51.46 | 51.46 | 51.34 | 51.41 | 83,987 | -0.03(-0.06%) |
Mar 19, 2024 | 51.49 | 51.49 | 51.39 | 51.43 | 101,672 | +0.04(+0.08%) |
Mar 18, 2024 | 51.41 | 51.42 | 51.37 | 51.40 | 270,389 | +0.01(+0.02%) |
Mar 15, 2024 | 51.37 | 51.42 | 51.35 | 51.39 | 200,766 | -0.02(-0.04%) |
Mar 14, 2024 | 51.50 | 51.50 | 51.32 | 51.41 | 92,956 | -0.05(-0.10%) |
Mar 13, 2024 | 51.44 | 51.51 | 51.44 | 51.45 | 106,296 | +0.01(+0.02%) |
Mar 12, 2024 | 51.40 | 51.45 | 51.40 | 51.44 | 95,255 | -0.07(-0.14%) |
Mar 11, 2024 | 51.55 | 51.55 | 51.47 | 51.51 | 118,456 | -0.02(-0.03%) |
Mar 08, 2024 | 51.52 | 51.53 | 51.48 | 51.53 | 87,450 | +0.02(+0.05%) |
Mar 07, 2024 | 51.49 | 51.51 | 51.45 | 51.50 | 85,870 | +0.08(+0.16%) |
Mar 06, 2024 | 51.33 | 51.45 | 51.33 | 51.42 | 151,233 | -0.00(-0.01%) |
Mar 05, 2024 | 51.31 | 51.47 | 51.31 | 51.42 | 159,603 | +0.14(+0.27%) |
Mar 04, 2024 | 51.36 | 51.36 | 51.21 | 51.29 | 99,487 | -0.11(-0.21%) |
Mar 01, 2024 | 51.33 | 51.42 | 51.26 | 51.40 | 109,423 | +0.04(+0.08%) |
Feb 29, 2024 | 51.34 | 51.38 | 51.32 | 51.36 | 138,465 | +0.04(+0.08%) |
Feb 28, 2024 | 51.32 | 51.32 | 51.25 | 51.32 | 92,107 | +0.09(+0.18%) |
Feb 27, 2024 | 51.29 | 51.30 | 51.20 | 51.23 | 123,147 | +0.00(+0.00%) |
Feb 26, 2024 | 51.33 | 51.34 | 51.19 | 51.23 | 118,090 | -0.12(-0.23%) |
Feb 23, 2024 | 51.20 | 51.36 | 51.20 | 51.35 | 181,978 | +0.12(+0.23%) |
Feb 22, 2024 | 51.29 | 51.29 | 51.17 | 51.23 | 258,429 | +0.01(+0.02%) |
Feb 21, 2024 | 51.27 | 51.29 | 51.18 | 51.22 | 246,427 | +0.02(+0.03%) |
Feb 20, 2024 | 51.24 | 51.26 | 51.14 | 51.20 | 173,348 | +0.03(+0.06%) |
Feb 16, 2024 | 51.09 | 51.17 | 51.05 | 51.17 | 98,053 | +0.00(+0.00%) |
Feb 15, 2024 | 51.17 | 51.25 | 51.09 | 51.17 | 131,706 | +0.08(+0.16%) |
Feb 14, 2024 | 51.05 | 51.15 | 50.99 | 51.09 | 112,868 | +0.18(+0.35%) |
Feb 13, 2024 | 51.05 | 51.05 | 50.91 | 50.91 | 184,169 | -0.25(-0.49%) |
Feb 12, 2024 | 51.15 | 51.24 | 51.15 | 51.16 | 164,848 | +0.07(+0.14%) |
Feb 09, 2024 | 51.05 | 51.17 | 51.05 | 51.09 | 156,326 | -0.04(-0.08%) |
Feb 08, 2024 | 51.05 | 51.13 | 51.04 | 51.13 | 220,121 | +0.02(+0.04%) |
Feb 07, 2024 | 51.13 | 51.17 | 51.08 | 51.11 | 187,395 | -0.03(-0.06%) |
Feb 06, 2024 | 51.09 | 51.19 | 51.05 | 51.14 | 106,155 | +0.14(+0.27%) |
Feb 05, 2024 | 51.22 | 51.22 | 50.98 | 51.00 | 270,602 | -0.22(-0.43%) |
Feb 02, 2024 | 51.17 | 51.25 | 51.17 | 51.22 | 116,152 | -0.24(-0.46%) |
Feb 01, 2024 | 51.31 | 51.50 | 51.31 | 51.46 | 234,661 | +0.21(+0.41%) |
Jan 31, 2024 | 51.18 | 51.35 | 51.18 | 51.25 | 326,056 | +0.14(+0.27%) |
Jan 30, 2024 | 51.08 | 51.17 | 50.99 | 51.11 | 170,861 | +0.04(+0.08%) |
Jan 29, 2024 | 51.01 | 51.11 | 50.94 | 51.07 | 311,757 | +0.17(+0.33%) |
Jan 26, 2024 | 50.90 | 50.91 | 50.80 | 50.90 | 115,675 | +0.00(+0.00%) |
Jan 25, 2024 | 50.93 | 50.93 | 50.83 | 50.90 | 235,518 | +0.17(+0.33%) |
Jan 24, 2024 | 50.92 | 50.93 | 50.73 | 50.73 | 266,912 | -0.13(-0.25%) |
Jan 23, 2024 | 50.89 | 50.89 | 50.80 | 50.86 | 168,578 | -0.09(-0.19%) |
Jan 22, 2024 | 50.97 | 50.97 | 50.91 | 50.96 | 137,965 | +0.01(+0.02%) |
Jan 19, 2024 | 51.06 | 51.06 | 50.87 | 50.95 | 216,837 | -0.02(-0.04%) |
Jan 18, 2024 | 51.13 | 51.13 | 50.95 | 50.97 | 189,343 | -0.08(-0.16%) |
Jan 17, 2024 | 51.18 | 51.18 | 51.04 | 51.05 | 108,643 | -0.14(-0.28%) |
Jan 16, 2024 | 51.26 | 51.26 | 51.11 | 51.19 | 158,701 | -0.14(-0.28%) |
Jan 12, 2024 | 51.32 | 51.34 | 51.23 | 51.33 | 179,173 | +0.06(+0.12%) |
Jan 11, 2024 | 51.18 | 51.30 | 51.11 | 51.27 | 305,224 | +0.13(+0.25%) |
Jan 10, 2024 | 51.26 | 51.28 | 51.11 | 51.15 | 223,032 | -0.09(-0.17%) |
Jan 09, 2024 | 51.27 | 51.31 | 51.21 | 51.23 | 231,859 | -0.04(-0.08%) |
Jan 08, 2024 | 51.20 | 51.34 | 51.15 | 51.28 | 213,488 | +0.13(+0.25%) |
Jan 05, 2024 | 51.23 | 51.23 | 51.12 | 51.15 | 157,382 | -0.07(-0.14%) |
Jan 04, 2024 | 51.19 | 51.21 | 51.07 | 51.21 | 214,867 | -0.07(-0.13%) |
Jan 03, 2024 | 51.14 | 51.28 | 51.13 | 51.28 | 146,451 | +0.11(+0.21%) |