Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 49.07 | 49.07 | 48.90 | 49.04 | 13,192 | -0.07(-0.14%) |
Apr 24, 2024 | 49.12 | 49.12 | 49.01 | 49.11 | 10,371 | -0.03(-0.06%) |
Apr 23, 2024 | 49.03 | 49.22 | 49.03 | 49.14 | 20,303 | -0.01(-0.02%) |
Apr 22, 2024 | 49.06 | 49.18 | 49.06 | 49.15 | 34,586 | +0.05(+0.10%) |
Apr 19, 2024 | 49.14 | 49.14 | 49.02 | 49.10 | 10,833 | -0.01(-0.02%) |
Apr 18, 2024 | 49.06 | 49.12 | 49.02 | 49.11 | 21,180 | +0.09(+0.18%) |
Apr 17, 2024 | 48.97 | 49.11 | 48.97 | 49.02 | 6,631 | -0.08(-0.16%) |
Apr 16, 2024 | 49.18 | 49.18 | 49.03 | 49.10 | 19,503 | -0.10(-0.20%) |
Apr 15, 2024 | 49.22 | 49.22 | 49.09 | 49.20 | 14,584 | -0.02(-0.04%) |
Apr 12, 2024 | 49.28 | 49.28 | 49.17 | 49.22 | 14,916 | +0.18(+0.37%) |
Apr 11, 2024 | 49.03 | 49.14 | 49.03 | 49.04 | 5,507 | +0.01(+0.02%) |
Apr 10, 2024 | 49.16 | 49.17 | 49.03 | 49.03 | 4,242 | -0.22(-0.45%) |
Apr 09, 2024 | 49.17 | 49.49 | 49.17 | 49.25 | 23,609 | +0.09(+0.19%) |
Apr 08, 2024 | 49.19 | 49.19 | 49.10 | 49.16 | 22,658 | -0.06(-0.13%) |
Apr 05, 2024 | 49.25 | 49.25 | 49.19 | 49.22 | 5,696 | -0.03(-0.06%) |
Apr 04, 2024 | 49.30 | 49.30 | 49.20 | 49.25 | 9,538 | +0.05(+0.10%) |
Apr 03, 2024 | 49.13 | 49.22 | 49.12 | 49.20 | 13,887 | -0.04(-0.08%) |
Apr 02, 2024 | 49.41 | 49.43 | 49.23 | 49.24 | 8,799 | -0.21(-0.42%) |
Apr 01, 2024 | 49.56 | 49.56 | 49.41 | 49.45 | 5,132 | -0.08(-0.16%) |
Mar 28, 2024 | 49.63 | 49.63 | 49.50 | 49.53 | 74,984 | +0.02(+0.04%) |
Mar 27, 2024 | 49.51 | 49.54 | 49.46 | 49.51 | 38,536 | -0.02(-0.04%) |
Mar 26, 2024 | 49.58 | 49.58 | 49.49 | 49.53 | 22,311 | -0.06(-0.12%) |
Mar 25, 2024 | 49.58 | 49.59 | 49.52 | 49.59 | 76,839 | +0.01(+0.02%) |
Mar 22, 2024 | 49.68 | 49.68 | 49.52 | 49.58 | 20,274 | +0.00(+0.00%) |
Mar 21, 2024 | 49.62 | 49.62 | 49.56 | 49.58 | 9,378 | +0.03(+0.06%) |
Mar 20, 2024 | 49.59 | 49.59 | 49.49 | 49.55 | 10,535 | -0.01(-0.02%) |
Mar 19, 2024 | 49.48 | 49.59 | 49.47 | 49.56 | 9,268 | -0.01(-0.02%) |
Mar 18, 2024 | 49.59 | 49.59 | 49.49 | 49.57 | 15,443 | -0.02(-0.03%) |
Mar 15, 2024 | 49.61 | 49.63 | 49.53 | 49.58 | 240,566 | -0.01(-0.02%) |
Mar 14, 2024 | 49.64 | 49.64 | 49.56 | 49.59 | 174,261 | -0.11(-0.23%) |
Mar 13, 2024 | 49.77 | 49.77 | 49.68 | 49.71 | 12,959 | +0.03(+0.06%) |
Mar 12, 2024 | 49.68 | 49.71 | 49.64 | 49.68 | 8,847 | -0.01(-0.02%) |
Mar 11, 2024 | 49.75 | 49.75 | 49.64 | 49.69 | 16,971 | +0.00(+0.00%) |
Mar 08, 2024 | 49.74 | 49.74 | 49.63 | 49.69 | 9,466 | +0.02(+0.04%) |
Mar 07, 2024 | 49.66 | 49.67 | 49.63 | 49.67 | 20,459 | +0.10(+0.20%) |
Mar 06, 2024 | 49.50 | 49.61 | 49.50 | 49.57 | 16,968 | -0.01(-0.02%) |
Mar 05, 2024 | 49.62 | 49.62 | 49.54 | 49.58 | 12,003 | +0.06(+0.13%) |
Mar 04, 2024 | 49.52 | 49.54 | 49.46 | 49.51 | 17,071 | -0.02(-0.05%) |
Mar 01, 2024 | 49.58 | 49.60 | 49.46 | 49.54 | 23,010 | +0.01(+0.02%) |
Feb 29, 2024 | 49.56 | 49.56 | 49.48 | 49.53 | 11,548 | +0.05(+0.10%) |
Feb 28, 2024 | 49.52 | 49.53 | 49.47 | 49.48 | 16,787 | +0.01(+0.02%) |
Feb 27, 2024 | 49.46 | 49.48 | 49.36 | 49.47 | 8,894 | +0.03(+0.06%) |
Feb 26, 2024 | 49.56 | 49.56 | 49.39 | 49.44 | 18,110 | -0.01(-0.02%) |
Feb 23, 2024 | 49.49 | 49.49 | 49.38 | 49.45 | 4,372 | +0.13(+0.26%) |
Feb 22, 2024 | 49.46 | 49.46 | 49.30 | 49.32 | 8,147 | -0.17(-0.34%) |
Feb 21, 2024 | 49.46 | 49.54 | 49.38 | 49.49 | 36,102 | +0.19(+0.38%) |
Feb 20, 2024 | 49.27 | 49.41 | 49.27 | 49.30 | 12,222 | +0.02(+0.04%) |
Feb 16, 2024 | 49.34 | 49.36 | 49.25 | 49.28 | 8,784 | +0.00(+0.00%) |
Feb 15, 2024 | 49.40 | 49.40 | 49.28 | 49.28 | 36,867 | -0.00(-0.01%) |
Feb 14, 2024 | 49.24 | 49.31 | 49.22 | 49.29 | 9,887 | +0.04(+0.09%) |
Feb 13, 2024 | 49.30 | 49.37 | 49.19 | 49.24 | 32,104 | -0.14(-0.28%) |
Feb 12, 2024 | 49.33 | 49.43 | 49.33 | 49.38 | 17,826 | +0.07(+0.14%) |
Feb 09, 2024 | 49.39 | 49.39 | 49.31 | 49.31 | 3,969 | -0.06(-0.12%) |
Feb 08, 2024 | 49.28 | 49.37 | 49.28 | 49.37 | 3,131 | +0.11(+0.22%) |
Feb 07, 2024 | 49.38 | 49.38 | 49.26 | 49.26 | 8,351 | -0.01(-0.02%) |
Feb 06, 2024 | 49.24 | 49.35 | 49.24 | 49.27 | 12,339 | -0.04(-0.08%) |
Feb 05, 2024 | 49.45 | 49.46 | 49.22 | 49.31 | 18,516 | -0.16(-0.32%) |
Feb 02, 2024 | 49.56 | 49.56 | 49.41 | 49.47 | 33,237 | -0.23(-0.46%) |