Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.55 | 49.57 | 49.54 | 49.55 | 771,011 | -0.03(-0.06%) |
Mar 27, 2024 | 49.56 | 49.58 | 49.55 | 49.58 | 578,560 | +0.03(+0.07%) |
Mar 26, 2024 | 49.54 | 49.55 | 49.53 | 49.55 | 513,487 | +0.02(+0.04%) |
Mar 25, 2024 | 49.53 | 49.55 | 49.52 | 49.52 | 512,730 | -0.02(-0.03%) |
Mar 22, 2024 | 49.52 | 49.55 | 49.52 | 49.54 | 491,581 | +0.02(+0.03%) |
Mar 21, 2024 | 49.52 | 49.54 | 49.52 | 49.52 | 430,670 | +0.01(+0.02%) |
Mar 20, 2024 | 49.49 | 49.52 | 49.48 | 49.52 | 525,527 | +0.03(+0.06%) |
Mar 19, 2024 | 49.46 | 49.49 | 49.46 | 49.48 | 452,376 | +0.03(+0.06%) |
Mar 18, 2024 | 49.46 | 49.46 | 49.45 | 49.45 | 514,832 | +0.02(+0.05%) |
Mar 15, 2024 | 49.45 | 49.45 | 49.43 | 49.43 | 431,914 | +0.01(+0.01%) |
Mar 14, 2024 | 49.43 | 49.44 | 49.42 | 49.42 | 487,951 | -0.01(-0.01%) |
Mar 13, 2024 | 49.43 | 49.44 | 49.42 | 49.43 | 539,102 | +0.02(+0.03%) |
Mar 12, 2024 | 49.43 | 49.44 | 49.41 | 49.41 | 593,157 | -0.02(-0.05%) |
Mar 11, 2024 | 49.44 | 49.45 | 49.43 | 49.44 | 691,491 | -0.01(-0.02%) |
Mar 08, 2024 | 49.47 | 49.47 | 49.45 | 49.45 | 760,725 | +0.02(+0.03%) |
Mar 07, 2024 | 49.42 | 49.44 | 49.41 | 49.44 | 764,774 | +0.04(+0.08%) |
Mar 06, 2024 | 49.41 | 49.41 | 49.39 | 49.40 | 8,583,429 | +0.00(+0.00%) |
Mar 05, 2024 | 49.40 | 49.40 | 49.38 | 49.40 | 886,365 | +0.03(+0.05%) |
Mar 04, 2024 | 49.35 | 49.37 | 49.35 | 49.37 | 1,297,221 | +0.00(+0.00%) |
Mar 01, 2024 | 49.35 | 49.39 | 49.34 | 49.37 | 707,426 | -0.16(-0.33%) |
Feb 29, 2024 | 49.53 | 49.56 | 49.53 | 49.53 | 610,327 | +0.00(+0.01%) |
Feb 28, 2024 | 49.53 | 49.54 | 49.52 | 49.53 | 1,191,393 | +0.02(+0.05%) |
Feb 27, 2024 | 49.51 | 49.52 | 49.49 | 49.51 | 513,506 | +0.03(+0.05%) |
Feb 26, 2024 | 49.51 | 49.51 | 49.47 | 49.48 | 577,739 | -0.02(-0.04%) |
Feb 23, 2024 | 49.49 | 49.51 | 49.49 | 49.50 | 752,811 | +0.01(+0.01%) |
Feb 22, 2024 | 49.48 | 49.51 | 49.48 | 49.49 | 524,785 | +0.02(+0.03%) |
Feb 21, 2024 | 49.52 | 49.52 | 49.48 | 49.48 | 712,892 | -0.02(-0.04%) |
Feb 20, 2024 | 49.45 | 49.51 | 49.45 | 49.50 | 617,627 | +0.05(+0.10%) |
Feb 16, 2024 | 49.45 | 49.46 | 49.44 | 49.45 | 703,025 | -0.02(-0.05%) |
Feb 15, 2024 | 49.50 | 49.50 | 49.47 | 49.48 | 1,255,396 | +0.02(+0.03%) |
Feb 14, 2024 | 49.42 | 49.46 | 49.42 | 49.46 | 837,318 | +0.05(+0.11%) |
Feb 13, 2024 | 49.43 | 49.43 | 49.40 | 49.41 | 713,104 | -0.08(-0.16%) |
Feb 12, 2024 | 49.46 | 49.49 | 49.46 | 49.48 | 567,534 | +0.03(+0.07%) |
Feb 09, 2024 | 49.46 | 49.46 | 49.44 | 49.45 | 664,496 | +0.00(+0.00%) |
Feb 08, 2024 | 49.45 | 49.47 | 49.45 | 49.45 | 548,504 | +0.02(+0.04%) |
Feb 07, 2024 | 49.45 | 49.47 | 49.43 | 49.43 | 702,873 | -0.02(-0.05%) |
Feb 06, 2024 | 49.44 | 49.46 | 49.42 | 49.45 | 739,109 | +0.06(+0.13%) |
Feb 05, 2024 | 49.41 | 49.41 | 49.39 | 49.39 | 667,144 | -0.03(-0.06%) |
Feb 02, 2024 | 49.43 | 49.43 | 49.40 | 49.42 | 964,044 | -0.06(-0.13%) |
Feb 01, 2024 | 49.47 | 49.50 | 49.46 | 49.48 | 700,333 | -0.19(-0.38%) |
Jan 31, 2024 | 49.66 | 49.71 | 49.65 | 49.67 | 691,875 | +0.04(+0.09%) |
Jan 30, 2024 | 49.63 | 49.65 | 49.60 | 49.63 | 1,021,023 | +0.00(+0.00%) |
Jan 29, 2024 | 49.61 | 49.64 | 49.61 | 49.63 | 482,331 | +0.03(+0.06%) |
Jan 26, 2024 | 49.60 | 49.62 | 49.60 | 49.60 | 710,313 | -0.02(-0.04%) |
Jan 25, 2024 | 49.59 | 49.63 | 49.59 | 49.62 | 587,713 | +0.06(+0.12%) |
Jan 24, 2024 | 49.60 | 49.60 | 49.56 | 49.56 | 672,280 | +0.00(+0.00%) |
Jan 23, 2024 | 49.55 | 49.57 | 49.53 | 49.56 | 1,151,948 | +0.02(+0.04%) |
Jan 22, 2024 | 49.57 | 49.57 | 49.53 | 49.54 | 1,046,084 | +0.01(+0.01%) |
Jan 19, 2024 | 49.53 | 49.54 | 49.52 | 49.53 | 775,449 | -0.02(-0.04%) |
Jan 18, 2024 | 49.56 | 49.56 | 49.55 | 49.55 | 526,944 | +0.05(+0.10%) |
Jan 17, 2024 | 49.52 | 49.52 | 49.49 | 49.51 | 661,415 | -0.03(-0.07%) |
Jan 16, 2024 | 49.57 | 49.57 | 49.53 | 49.54 | 683,110 | -0.03(-0.06%) |
Jan 12, 2024 | 49.55 | 49.58 | 49.55 | 49.57 | 763,393 | +0.04(+0.07%) |
Jan 11, 2024 | 49.47 | 49.54 | 49.47 | 49.53 | 680,348 | +0.07(+0.15%) |
Jan 10, 2024 | 49.46 | 49.48 | 49.46 | 49.46 | 608,236 | +0.02(+0.03%) |
Jan 09, 2024 | 49.44 | 49.45 | 49.43 | 49.45 | 787,330 | +0.00(+0.00%) |
Jan 08, 2024 | 49.41 | 49.47 | 49.41 | 49.45 | 819,882 | +0.04(+0.08%) |
Jan 05, 2024 | 49.38 | 49.44 | 49.38 | 49.41 | 1,119,040 | -0.00(-0.01%) |
Jan 04, 2024 | 49.40 | 49.41 | 49.40 | 49.41 | 589,050 | +0.01(+0.02%) |
Jan 03, 2024 | 49.38 | 49.40 | 49.38 | 49.40 | 734,008 | +0.00(+0.00%) |