Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 13, 2024 | 49.99 | 0 | +0.02(+0.04%) | |||
Mar 12, 2024 | 49.97 | 49.98 | 49.97 | 49.97 | 452,483 | +0.00(+0.00%) |
Mar 11, 2024 | 49.93 | 49.98 | 49.92 | 49.97 | 1,101,103 | +0.06(+0.12%) |
Mar 08, 2024 | 49.97 | 49.98 | 49.91 | 49.91 | 818,129 | -0.02(-0.04%) |
Mar 07, 2024 | 49.92 | 49.94 | 49.92 | 49.93 | 737,771 | +0.02(+0.04%) |
Mar 06, 2024 | 49.90 | 49.93 | 49.88 | 49.91 | 734,529 | +0.02(+0.04%) |
Mar 05, 2024 | 49.90 | 49.93 | 49.89 | 49.89 | 587,737 | -0.01(-0.02%) |
Mar 04, 2024 | 49.93 | 49.93 | 49.88 | 49.90 | 769,783 | +0.02(+0.04%) |
Mar 01, 2024 | 49.90 | 49.91 | 49.88 | 49.88 | 314,587 | -0.02(-0.04%) |
Feb 29, 2024 | 49.94 | 49.97 | 49.89 | 49.90 | 1,103,724 | +0.06(+0.12%) |
Feb 28, 2024 | 49.83 | 49.85 | 49.83 | 49.84 | 3,071,706 | +0.00(+0.00%) |
Feb 27, 2024 | 49.81 | 49.85 | 49.80 | 49.84 | 1,988,842 | +0.03(+0.06%) |
Feb 26, 2024 | 49.79 | 49.83 | 49.79 | 49.81 | 3,083,129 | +0.02(+0.04%) |
Feb 23, 2024 | 49.79 | 49.81 | 49.78 | 49.79 | 4,582,028 | +0.18(+0.36%) |
Feb 22, 2024 | 49.50 | 49.63 | 49.50 | 49.61 | 275,777 | +0.09(+0.18%) |
Feb 21, 2024 | 49.48 | 49.55 | 49.47 | 49.52 | 145,010 | +0.04(+0.08%) |
Feb 20, 2024 | 49.45 | 49.51 | 49.45 | 49.48 | 318,226 | +0.03(+0.06%) |
Feb 16, 2024 | 49.50 | 49.50 | 49.44 | 49.45 | 167,969 | -0.01(-0.02%) |
Feb 15, 2024 | 49.45 | 49.47 | 49.43 | 49.46 | 431,361 | +0.02(+0.04%) |
Feb 14, 2024 | 49.45 | 49.48 | 49.42 | 49.44 | 582,828 | +0.02(+0.04%) |
Feb 13, 2024 | 49.50 | 49.51 | 49.42 | 49.42 | 471,656 | +0.00(+0.00%) |
Feb 12, 2024 | 49.42 | 49.48 | 49.39 | 49.42 | 267,051 | +0.02(+0.04%) |
Feb 09, 2024 | 49.36 | 49.41 | 49.36 | 49.40 | 221,829 | +0.02(+0.04%) |
Feb 08, 2024 | 49.42 | 49.42 | 49.37 | 49.38 | 376,612 | -0.02(-0.04%) |
Feb 07, 2024 | 49.44 | 49.44 | 49.38 | 49.40 | 742,624 | -0.01(-0.02%) |
Feb 06, 2024 | 49.37 | 49.45 | 49.37 | 49.41 | 299,238 | +0.06(+0.12%) |
Feb 05, 2024 | 49.35 | 49.41 | 49.35 | 49.35 | 432,191 | +0.00(+0.00%) |
Feb 02, 2024 | 49.37 | 49.44 | 49.33 | 49.35 | 299,091 | -0.05(-0.10%) |
Feb 01, 2024 | 49.39 | 49.40 | 49.36 | 49.40 | 183,478 | +0.05(+0.10%) |
Jan 31, 2024 | 49.44 | 49.44 | 49.35 | 49.35 | 422,317 | -0.01(-0.02%) |
Jan 30, 2024 | 49.37 | 49.45 | 49.36 | 49.36 | 200,578 | -0.01(-0.02%) |
Jan 29, 2024 | 49.32 | 49.40 | 49.32 | 49.37 | 449,662 | +0.01(+0.02%) |
Jan 26, 2024 | 49.40 | 49.40 | 49.36 | 49.36 | 1,026,529 | -0.01(-0.02%) |
Jan 25, 2024 | 49.45 | 49.45 | 49.37 | 49.37 | 444,715 | +0.00(+0.00%) |
Jan 24, 2024 | 49.40 | 49.41 | 49.37 | 49.37 | 429,979 | +0.02(+0.04%) |
Jan 23, 2024 | 49.40 | 49.40 | 49.35 | 49.35 | 379,044 | -0.02(-0.04%) |
Jan 22, 2024 | 49.35 | 49.40 | 49.35 | 49.37 | 381,880 | +0.02(+0.04%) |
Jan 19, 2024 | 49.43 | 49.43 | 49.37 | 49.35 | 265,624 | -0.05(-0.10%) |
Jan 18, 2024 | 49.30 | 49.40 | 49.20 | 49.40 | 554,640 | +0.27(+0.55%) |
Jan 17, 2024 | 49.13 | 49.16 | 49.12 | 49.13 | 244,127 | +0.01(+0.02%) |
Jan 16, 2024 | 49.12 | 49.18 | 49.12 | 49.12 | 429,661 | -0.02(-0.04%) |
Jan 12, 2024 | 49.16 | 49.16 | 49.12 | 49.14 | 155,354 | -0.03(-0.06%) |
Jan 11, 2024 | 49.11 | 49.17 | 49.11 | 49.17 | 214,417 | +0.05(+0.10%) |
Jan 10, 2024 | 49.10 | 49.16 | 49.10 | 49.12 | 210,081 | +0.02(+0.04%) |
Jan 09, 2024 | 49.10 | 49.15 | 49.07 | 49.10 | 187,237 | +0.00(+0.00%) |
Jan 08, 2024 | 49.17 | 49.17 | 49.09 | 49.10 | 252,987 | +0.00(+0.00%) |
Jan 05, 2024 | 49.02 | 49.14 | 49.02 | 49.10 | 508,371 | +0.04(+0.08%) |
Jan 04, 2024 | 49.04 | 49.08 | 49.02 | 49.06 | 283,545 | +0.03(+0.06%) |
Jan 03, 2024 | 49.02 | 49.05 | 48.98 | 49.03 | 703,714 | +0.04(+0.08%) |