Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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 | 49.64 | 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%) |
Feb 01, 2024 | 49.63 | 49.73 | 49.55 | 49.70 | 34,580 | +0.26(+0.52%) |
Jan 31, 2024 | 49.45 | 49.53 | 49.34 | 49.44 | 13,950 | +0.09(+0.18%) |
Jan 30, 2024 | 49.35 | 49.35 | 49.17 | 49.35 | 23,903 | +0.08(+0.16%) |
Jan 29, 2024 | 49.23 | 49.27 | 49.14 | 49.27 | 42,848 | +0.20(+0.41%) |
Jan 26, 2024 | 48.97 | 49.09 | 48.97 | 49.07 | 12,570 | +0.02(+0.05%) |
Jan 25, 2024 | 49.04 | 49.07 | 48.97 | 49.04 | 9,087 | +0.04(+0.09%) |
Jan 24, 2024 | 49.19 | 49.19 | 48.96 | 49.00 | 14,914 | -0.16(-0.33%) |
Jan 23, 2024 | 49.12 | 49.19 | 47.09 | 49.16 | 27,537 | +0.05(+0.10%) |
Jan 22, 2024 | 49.19 | 49.19 | 49.01 | 49.11 | 24,998 | -0.08(-0.16%) |
Jan 19, 2024 | 49.23 | 49.23 | 49.06 | 49.19 | 57,263 | +0.07(+0.14%) |
Jan 18, 2024 | 49.25 | 49.27 | 49.11 | 49.12 | 14,716 | -0.15(-0.31%) |
Jan 17, 2024 | 49.42 | 49.42 | 49.23 | 49.27 | 5,452 | -0.12(-0.25%) |
Jan 16, 2024 | 49.52 | 49.46 | 49.26 | 49.40 | 14,811 | -0.03(-0.06%) |
Jan 12, 2024 | 49.31 | 49.57 | 49.31 | 49.43 | 33,384 | -0.08(-0.16%) |
Jan 11, 2024 | 49.45 | 49.56 | 49.32 | 49.51 | 29,401 | +0.19(+0.38%) |
Jan 10, 2024 | 49.33 | 49.48 | 49.32 | 49.32 | 9,076 | -0.19(-0.38%) |
Jan 09, 2024 | 49.50 | 49.53 | 49.34 | 49.51 | 15,118 | +0.13(+0.26%) |
Jan 08, 2024 | 49.34 | 49.50 | 49.34 | 49.38 | 38,570 | +0.00(+0.01%) |
Jan 05, 2024 | 49.45 | 49.45 | 49.25 | 49.37 | 9,621 | +0.06(+0.13%) |
Jan 04, 2024 | 49.28 | 49.43 | 49.28 | 49.31 | 20,439 | -0.15(-0.31%) |
Jan 03, 2024 | 49.45 | 49.52 | 49.37 | 49.46 | 27,271 | +0.01(+0.01%) |