Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.30 | 50.38 | 50.30 | 50.35 | 86,422 | +0.03(+0.06%) |
Mar 27, 2024 | 50.31 | 50.34 | 50.30 | 50.32 | 36,949 | -0.00(-0.01%) |
Mar 26, 2024 | 50.26 | 50.32 | 50.26 | 50.32 | 42,421 | +0.03(+0.06%) |
Mar 25, 2024 | 50.27 | 50.31 | 50.26 | 50.29 | 30,834 | +0.01(+0.02%) |
Mar 22, 2024 | 50.28 | 50.30 | 50.26 | 50.28 | 34,678 | +0.02(+0.05%) |
Mar 21, 2024 | 50.25 | 50.27 | 50.22 | 50.26 | 35,634 | -0.01(-0.01%) |
Mar 20, 2024 | 50.23 | 50.27 | 50.22 | 50.27 | 60,854 | +0.05(+0.09%) |
Mar 19, 2024 | 50.22 | 50.23 | 50.18 | 50.22 | 17,904 | -0.01(-0.01%) |
Mar 18, 2024 | 50.23 | 50.23 | 50.17 | 50.23 | 35,746 | +0.04(+0.07%) |
Mar 15, 2024 | 50.20 | 50.23 | 50.17 | 50.19 | 19,771 | +0.03(+0.06%) |
Mar 14, 2024 | 50.17 | 50.22 | 50.15 | 50.16 | 85,922 | -0.00(-0.00%) |
Mar 13, 2024 | 50.18 | 50.21 | 50.15 | 50.16 | 21,410 | +0.00(+0.01%) |
Mar 12, 2024 | 50.20 | 50.20 | 50.15 | 50.16 | 37,640 | -0.02(-0.05%) |
Mar 11, 2024 | 50.17 | 50.19 | 50.15 | 50.18 | 46,375 | -0.00(-0.01%) |
Mar 08, 2024 | 50.18 | 50.21 | 50.16 | 50.19 | 25,538 | +0.03(+0.06%) |
Mar 07, 2024 | 50.13 | 50.17 | 50.12 | 50.16 | 377,664 | +0.01(+0.02%) |
Mar 06, 2024 | 50.13 | 50.16 | 50.13 | 50.15 | 77,858 | +0.02(+0.04%) |
Mar 05, 2024 | 50.11 | 50.17 | 50.10 | 50.13 | 144,697 | +0.03(+0.06%) |
Mar 04, 2024 | 50.06 | 50.11 | 50.04 | 50.10 | 275,600 | +0.00(+0.00%) |
Mar 01, 2024 | 50.07 | 50.11 | 50.06 | 50.10 | 53,113 | +0.03(+0.07%) |
Feb 29, 2024 | 50.07 | 50.07 | 50.00 | 50.06 | 35,678 | +0.02(+0.05%) |
Feb 28, 2024 | 50.03 | 50.06 | 50.02 | 50.04 | 73,325 | +0.02(+0.04%) |
Feb 27, 2024 | 49.99 | 50.05 | 49.99 | 50.02 | 947,288 | +0.00(+0.01%) |
Feb 26, 2024 | 50.03 | 50.03 | 49.99 | 50.02 | 580,943 | +0.01(+0.01%) |
Feb 23, 2024 | 50.02 | 50.04 | 49.93 | 50.01 | 534,543 | +0.06(+0.12%) |
Feb 22, 2024 | 49.99 | 50.01 | 49.93 | 49.95 | 848,867 | -0.01(-0.03%) |
Feb 21, 2024 | 50.00 | 50.01 | 49.96 | 49.97 | 736,985 | +0.01(+0.02%) |
Feb 20, 2024 | 49.98 | 49.99 | 49.93 | 49.96 | 470,240 | +0.01(+0.03%) |
Feb 16, 2024 | 49.91 | 50.03 | 49.89 | 49.94 | 52,944 | -0.05(-0.11%) |
Feb 15, 2024 | 49.88 | 50.00 | 49.88 | 50.00 | 6,326 | +0.05(+0.09%) |
Feb 14, 2024 | 49.89 | 50.03 | 49.88 | 49.95 | 16,156 | +0.07(+0.14%) |
Feb 13, 2024 | 49.71 | 49.88 | 49.71 | 49.88 | 17,405 | -0.05(-0.10%) |
Feb 12, 2024 | 49.88 | 49.94 | 49.88 | 49.93 | 15,005 | +0.01(+0.03%) |
Feb 09, 2024 | 49.88 | 49.92 | 49.86 | 49.92 | 28,835 | -0.01(-0.02%) |
Feb 08, 2024 | 49.87 | 49.94 | 49.83 | 49.93 | 12,967 | +0.03(+0.07%) |
Feb 07, 2024 | 49.86 | 49.91 | 49.86 | 49.89 | 12,133 | +0.02(+0.05%) |
Feb 06, 2024 | 49.86 | 49.87 | 49.79 | 49.87 | 16,417 | +0.01(+0.03%) |
Feb 05, 2024 | 49.81 | 49.90 | 49.81 | 49.86 | 20,949 | +0.02(+0.05%) |
Feb 02, 2024 | 49.86 | 49.87 | 49.81 | 49.83 | 6,601 | -0.04(-0.08%) |
Feb 01, 2024 | 49.82 | 49.89 | 49.82 | 49.87 | 7,633 | +0.03(+0.05%) |
Jan 31, 2024 | 49.85 | 49.88 | 49.80 | 49.85 | 8,710 | +0.04(+0.09%) |
Jan 30, 2024 | 49.76 | 49.81 | 49.76 | 49.80 | 11,785 | +0.01(+0.02%) |
Jan 29, 2024 | 49.77 | 49.85 | 49.73 | 49.79 | 8,490 | +0.06(+0.12%) |
Jan 26, 2024 | 49.73 | 49.77 | 49.72 | 49.73 | 9,257 | +0.00(+0.01%) |
Jan 25, 2024 | 49.70 | 49.74 | 49.70 | 49.73 | 10,448 | +0.02(+0.05%) |
Jan 24, 2024 | 49.66 | 49.77 | 49.58 | 49.71 | 13,655 | +0.04(+0.07%) |
Jan 23, 2024 | 49.67 | 49.73 | 49.66 | 49.67 | 53,969 | +0.00(+0.01%) |
Jan 22, 2024 | 49.62 | 49.72 | 49.62 | 49.67 | 9,222 | -0.00(-0.01%) |
Jan 19, 2024 | 49.66 | 49.71 | 49.58 | 49.67 | 9,717 | +0.02(+0.05%) |
Jan 18, 2024 | 49.66 | 49.69 | 49.61 | 49.65 | 4,176 | +0.02(+0.04%) |
Jan 17, 2024 | 49.66 | 49.66 | 49.57 | 49.63 | 5,296 | -0.04(-0.08%) |
Jan 16, 2024 | 49.68 | 49.68 | 49.63 | 49.67 | 9,381 | -0.01(-0.02%) |
Jan 12, 2024 | 49.65 | 49.79 | 49.65 | 49.68 | 14,983 | +0.00(+0.01%) |
Jan 11, 2024 | 49.63 | 49.73 | 49.60 | 49.67 | 27,666 | +0.05(+0.09%) |
Jan 10, 2024 | 49.57 | 49.63 | 49.57 | 49.63 | 8,070 | +0.04(+0.08%) |
Jan 09, 2024 | 49.55 | 49.59 | 49.55 | 49.59 | 10,979 | +0.00(+0.01%) |
Jan 08, 2024 | 49.58 | 49.60 | 49.56 | 49.58 | 7,709 | +0.05(+0.11%) |
Jan 05, 2024 | 49.56 | 49.56 | 49.53 | 49.53 | 10,621 | -0.03(-0.06%) |
Jan 04, 2024 | 49.56 | 49.57 | 49.54 | 49.56 | 10,281 | +0.01(+0.02%) |
Jan 03, 2024 | 49.51 | 49.56 | 49.50 | 49.55 | 14,750 | +0.00(+0.00%) |