Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.01 | 51.12 | 51.12 | 51.09 | 1,402,542 | -0.03(-0.06%) |
Mar 27, 2024 | 50.68 | 51.12 | 50.64 | 51.12 | 1,277,293 | +0.53(+1.04%) |
Mar 26, 2024 | 50.69 | 50.69 | 50.47 | 50.59 | 1,504,901 | +0.00(+0.00%) |
Mar 25, 2024 | 50.81 | 50.81 | 50.54 | 50.59 | 378,414 | -0.26(-0.51%) |
Mar 22, 2024 | 51.02 | 51.02 | 50.78 | 50.85 | 1,083,579 | +0.27(+0.53%) |
Mar 21, 2024 | 50.69 | 50.74 | 50.47 | 50.58 | 1,347,827 | +0.12(+0.24%) |
Mar 20, 2024 | 50.40 | 50.62 | 50.06 | 50.46 | 800,200 | +0.09(+0.18%) |
Mar 19, 2024 | 50.30 | 50.58 | 50.24 | 50.37 | 856,363 | +0.15(+0.30%) |
Mar 18, 2024 | 50.39 | 50.44 | 50.20 | 50.22 | 778,229 | -0.18(-0.35%) |
Mar 15, 2024 | 50.38 | 50.47 | 50.25 | 50.40 | 1,791,500 | +0.09(+0.18%) |
Mar 14, 2024 | 50.65 | 50.65 | 50.24 | 50.31 | 1,584,920 | -0.56(-1.09%) |
Mar 13, 2024 | 50.98 | 51.12 | 50.85 | 50.87 | 738,437 | -0.10(-0.19%) |
Mar 12, 2024 | 51.08 | 51.12 | 50.88 | 50.97 | 1,152,990 | -0.25(-0.48%) |
Mar 11, 2024 | 51.22 | 51.33 | 51.07 | 51.22 | 551,463 | +0.10(+0.19%) |
Mar 08, 2024 | 51.16 | 51.30 | 51.06 | 51.12 | 1,109,693 | +0.03(+0.06%) |
Mar 07, 2024 | 51.24 | 51.35 | 50.91 | 51.09 | 604,151 | +0.11(+0.21%) |
Mar 06, 2024 | 50.91 | 51.17 | 50.86 | 50.98 | 441,843 | +0.24(+0.47%) |
Mar 05, 2024 | 50.72 | 50.97 | 50.63 | 50.74 | 379,454 | +0.42(+0.83%) |
Mar 04, 2024 | 50.28 | 50.44 | 50.22 | 50.32 | 497,805 | -0.16(-0.31%) |
Mar 01, 2024 | 49.98 | 50.53 | 49.73 | 50.48 | 1,766,913 | +0.39(+0.77%) |
Feb 29, 2024 | 50.12 | 50.38 | 49.97 | 50.09 | 1,848,115 | +0.12(+0.24%) |
Feb 28, 2024 | 49.97 | 50.05 | 49.88 | 49.98 | 1,167,239 | -0.05(-0.10%) |
Feb 27, 2024 | 50.08 | 50.22 | 50.00 | 50.03 | 581,153 | -0.08(-0.16%) |
Feb 26, 2024 | 50.35 | 50.36 | 49.96 | 50.10 | 961,497 | -0.25(-0.49%) |
Feb 23, 2024 | 50.09 | 50.41 | 50.06 | 50.35 | 759,396 | +0.31(+0.61%) |
Feb 22, 2024 | 50.04 | 50.13 | 49.94 | 50.05 | 543,999 | +0.15(+0.30%) |
Feb 21, 2024 | 50.10 | 50.10 | 49.79 | 49.90 | 1,099,729 | -0.18(-0.36%) |
Feb 20, 2024 | 50.08 | 50.14 | 49.93 | 50.08 | 912,432 | +0.19(+0.38%) |
Feb 16, 2024 | 49.80 | 49.98 | 49.73 | 49.89 | 641,873 | -0.23(-0.45%) |
Feb 15, 2024 | 50.24 | 50.27 | 49.95 | 50.11 | 613,249 | +0.22(+0.44%) |
Feb 14, 2024 | 49.65 | 49.91 | 49.61 | 49.90 | 559,524 | +0.33(+0.66%) |
Feb 13, 2024 | 49.70 | 49.83 | 49.49 | 49.57 | 1,208,351 | -0.70(-1.39%) |
Feb 12, 2024 | 50.35 | 50.35 | 50.09 | 50.27 | 891,519 | -0.03(-0.06%) |
Feb 09, 2024 | 50.29 | 50.36 | 50.21 | 50.30 | 1,933,169 | -0.09(-0.18%) |
Feb 08, 2024 | 50.57 | 50.58 | 50.30 | 50.39 | 1,074,337 | -0.42(-0.84%) |
Feb 07, 2024 | 50.84 | 51.06 | 50.71 | 50.82 | 848,684 | -0.23(-0.44%) |
Feb 06, 2024 | 50.75 | 51.14 | 50.74 | 51.04 | 743,784 | +0.36(+0.70%) |
Feb 05, 2024 | 50.89 | 50.89 | 50.54 | 50.69 | 738,562 | -0.74(-1.44%) |
Feb 02, 2024 | 51.31 | 51.47 | 51.15 | 51.43 | 987,563 | -0.60(-1.16%) |
Feb 01, 2024 | 51.95 | 52.23 | 51.75 | 52.03 | 1,704,577 | +0.44(+0.86%) |
Jan 31, 2024 | 51.57 | 51.75 | 51.24 | 51.59 | 869,735 | +0.28(+0.54%) |
Jan 30, 2024 | 51.17 | 51.31 | 50.89 | 51.31 | 620,490 | +0.30(+0.60%) |
Jan 29, 2024 | 50.96 | 51.10 | 50.79 | 51.01 | 429,487 | +0.31(+0.62%) |
Jan 26, 2024 | 50.89 | 50.89 | 50.61 | 50.69 | 504,964 | -0.16(-0.31%) |
Jan 25, 2024 | 50.76 | 50.90 | 50.62 | 50.85 | 525,435 | +0.45(+0.90%) |
Jan 24, 2024 | 50.90 | 50.90 | 50.33 | 50.40 | 875,802 | -0.14(-0.27%) |
Jan 23, 2024 | 50.61 | 50.62 | 50.36 | 50.54 | 500,707 | -0.28(-0.54%) |
Jan 22, 2024 | 51.00 | 51.03 | 50.73 | 50.81 | 1,141,714 | +0.11(+0.21%) |
Jan 19, 2024 | 50.53 | 50.70 | 50.28 | 50.70 | 415,878 | +0.18(+0.35%) |
Jan 18, 2024 | 50.81 | 50.86 | 50.45 | 50.53 | 1,350,368 | -0.23(-0.45%) |
Jan 17, 2024 | 50.70 | 50.87 | 50.45 | 50.75 | 1,572,273 | -0.06(-0.12%) |
Jan 16, 2024 | 51.16 | 51.20 | 50.63 | 50.81 | 1,290,869 | -0.71(-1.37%) |
Jan 12, 2024 | 51.55 | 51.79 | 51.37 | 51.52 | 1,026,089 | +0.08(+0.15%) |
Jan 11, 2024 | 51.13 | 51.53 | 50.91 | 51.44 | 916,475 | +0.36(+0.71%) |
Jan 10, 2024 | 51.38 | 51.50 | 51.06 | 51.08 | 871,667 | -0.08(-0.15%) |
Jan 09, 2024 | 50.98 | 51.26 | 50.96 | 51.16 | 608,419 | +0.05(+0.10%) |
Jan 08, 2024 | 50.61 | 51.14 | 50.54 | 51.11 | 901,288 | +0.58(+1.15%) |
Jan 05, 2024 | 50.58 | 51.14 | 50.49 | 50.53 | 966,496 | -0.30(-0.58%) |
Jan 04, 2024 | 50.77 | 50.99 | 50.70 | 50.82 | 1,036,739 | -0.43(-0.84%) |
Jan 03, 2024 | 50.86 | 51.31 | 50.73 | 51.25 | 963,288 | -0.10(-0.19%) |