Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.76 | 51.90 | 51.76 | 51.89 | 56,922 | +0.04(+0.08%) |
Mar 27, 2024 | 51.72 | 51.85 | 51.85 | 65,954 | +0.13(+0.25%) | |
Mar 26, 2024 | 51.67 | 51.73 | 51.59 | 51.72 | 42,150 | +0.07(+0.13%) |
Mar 25, 2024 | 51.61 | 51.66 | 51.61 | 51.65 | 44,602 | -0.03(-0.06%) |
Mar 22, 2024 | 51.72 | 51.72 | 51.65 | 51.68 | 23,928 | +0.17(+0.33%) |
Mar 21, 2024 | 51.49 | 51.55 | 51.48 | 51.51 | 11,951 | +0.08(+0.15%) |
Mar 20, 2024 | 51.39 | 51.51 | 51.38 | 51.44 | 9,449 | +0.04(+0.08%) |
Mar 19, 2024 | 51.36 | 51.41 | 51.33 | 51.40 | 34,175 | +0.04(+0.08%) |
Mar 18, 2024 | 51.37 | 51.41 | 51.28 | 51.36 | 18,685 | -0.06(-0.12%) |
Mar 15, 2024 | 51.46 | 51.46 | 51.37 | 51.42 | 22,906 | +0.00(+0.00%) |
Mar 14, 2024 | 51.57 | 51.57 | 51.39 | 51.42 | 10,635 | -0.31(-0.59%) |
Mar 13, 2024 | 51.70 | 51.76 | 51.67 | 51.72 | 9,619 | -0.07(-0.13%) |
Mar 12, 2024 | 51.80 | 51.80 | 51.64 | 51.79 | 15,710 | -0.11(-0.20%) |
Mar 11, 2024 | 52.04 | 52.04 | 51.86 | 51.90 | 173,953 | -0.09(-0.18%) |
Mar 08, 2024 | 51.98 | 51.99 | 51.93 | 51.99 | 3,447 | +0.06(+0.11%) |
Mar 07, 2024 | 51.93 | 51.94 | 51.86 | 51.93 | 9,566 | +0.04(+0.08%) |
Mar 06, 2024 | 51.82 | 51.91 | 51.79 | 51.89 | 11,560 | +0.14(+0.27%) |
Mar 05, 2024 | 51.66 | 51.76 | 51.64 | 51.75 | 70,070 | +0.24(+0.46%) |
Mar 04, 2024 | 51.53 | 51.54 | 51.49 | 51.51 | 8,953 | -0.06(-0.11%) |
Mar 01, 2024 | 51.35 | 51.57 | 51.29 | 51.57 | 41,307 | +0.17(+0.34%) |
Feb 29, 2024 | 51.37 | 51.50 | 51.36 | 51.40 | 24,561 | +0.11(+0.21%) |
Feb 28, 2024 | 51.19 | 51.29 | 51.18 | 51.29 | 19,291 | +0.07(+0.13%) |
Feb 27, 2024 | 51.23 | 51.25 | 51.17 | 51.22 | 127,474 | -0.06(-0.12%) |
Feb 26, 2024 | 51.34 | 51.34 | 51.18 | 51.28 | 13,779 | -0.07(-0.13%) |
Feb 23, 2024 | 51.18 | 51.37 | 51.18 | 51.35 | 24,572 | +0.22(+0.43%) |
Feb 22, 2024 | 51.18 | 51.18 | 51.09 | 51.13 | 47,604 | -0.00(-0.01%) |
Feb 21, 2024 | 51.27 | 51.27 | 51.11 | 51.14 | 18,706 | -0.11(-0.21%) |
Feb 20, 2024 | 51.21 | 51.28 | 51.21 | 51.24 | 36,220 | +0.07(+0.13%) |
Feb 16, 2024 | 51.13 | 51.19 | 51.11 | 51.18 | 15,886 | -0.14(-0.27%) |
Feb 15, 2024 | 51.32 | 51.33 | 51.26 | 51.31 | 15,761 | +0.15(+0.29%) |
Feb 14, 2024 | 51.06 | 51.19 | 51.05 | 51.16 | 25,740 | +0.08(+0.15%) |
Feb 13, 2024 | 51.26 | 51.26 | 51.06 | 51.09 | 25,779 | -0.40(-0.78%) |
Feb 12, 2024 | 51.45 | 51.50 | 51.40 | 51.49 | 10,977 | +0.02(+0.04%) |
Feb 09, 2024 | 51.44 | 51.47 | 51.41 | 51.47 | 23,964 | -0.04(-0.08%) |
Feb 08, 2024 | 51.53 | 51.53 | 51.45 | 51.51 | 40,207 | -0.13(-0.25%) |
Feb 07, 2024 | 51.55 | 51.73 | 51.55 | 51.64 | 31,934 | -0.03(-0.06%) |
Feb 06, 2024 | 51.38 | 51.68 | 51.38 | 51.67 | 30,961 | +0.16(+0.31%) |
Feb 05, 2024 | 51.90 | 51.90 | 51.47 | 51.51 | 23,955 | -0.36(-0.70%) |
Feb 02, 2024 | 52.03 | 52.03 | 51.80 | 51.87 | 34,719 | -0.45(-0.86%) |
Feb 01, 2024 | 52.15 | 52.35 | 52.15 | 52.33 | 36,983 | +0.29(+0.55%) |
Jan 31, 2024 | 51.90 | 52.04 | 51.81 | 52.04 | 205,498 | +0.27(+0.53%) |
Jan 30, 2024 | 51.85 | 51.90 | 51.67 | 51.77 | 102,616 | +0.11(+0.21%) |
Jan 29, 2024 | 51.57 | 51.68 | 51.54 | 51.66 | 17,744 | +0.22(+0.42%) |
Jan 26, 2024 | 51.45 | 51.48 | 51.40 | 51.44 | 32,575 | -0.03(-0.06%) |
Jan 25, 2024 | 51.39 | 51.47 | 51.38 | 51.47 | 29,587 | +0.20(+0.38%) |
Jan 24, 2024 | 51.52 | 51.52 | 51.28 | 51.28 | 51,513 | -0.09(-0.17%) |
Jan 23, 2024 | 51.64 | 51.64 | 51.33 | 51.36 | 34,395 | -0.08(-0.15%) |
Jan 22, 2024 | 51.50 | 51.58 | 51.44 | 51.44 | 1,423,643 | +0.02(+0.04%) |
Jan 19, 2024 | 51.36 | 51.42 | 51.28 | 51.42 | 31,624 | +0.00(+0.00%) |
Jan 18, 2024 | 51.47 | 51.47 | 51.34 | 51.42 | 28,638 | -0.09(-0.17%) |
Jan 17, 2024 | 51.42 | 51.53 | 51.42 | 51.51 | 147,335 | -0.07(-0.13%) |
Jan 16, 2024 | 51.79 | 51.79 | 51.56 | 51.58 | 25,394 | -0.29(-0.57%) |
Jan 12, 2024 | 51.90 | 51.93 | 51.84 | 51.87 | 8,089 | +0.13(+0.25%) |
Jan 11, 2024 | 51.63 | 51.77 | 51.53 | 51.75 | 13,248 | +0.16(+0.31%) |
Jan 10, 2024 | 51.71 | 51.73 | 51.59 | 51.59 | 19,034 | +0.01(+0.02%) |
Jan 09, 2024 | 51.61 | 51.62 | 51.58 | 51.58 | 1,539 | +0.03(+0.06%) |
Jan 08, 2024 | 51.38 | 51.61 | 51.38 | 51.55 | 14,490 | +0.13(+0.25%) |
Jan 05, 2024 | 51.53 | 51.63 | 51.42 | 51.42 | 72,911 | -0.15(-0.29%) |
Jan 04, 2024 | 51.54 | 51.63 | 51.53 | 51.57 | 9,120 | -0.17(-0.32%) |
Jan 03, 2024 | 51.60 | 51.77 | 51.60 | 51.74 | 11,240 | +0.01(+0.02%) |