Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.44 | 51.44 | 51.38 | 51.41 | 9,209 | +0.04(+0.08%) |
Mar 27, 2024 | 51.37 | 51.37 | 51.28 | 51.37 | 44,435 | +0.23(+0.46%) |
Mar 26, 2024 | 51.12 | 51.13 | 51.12 | 51.13 | 403 | -0.02(-0.04%) |
Mar 25, 2024 | 51.19 | 51.19 | 51.15 | 51.15 | 331 | -0.10(-0.20%) |
Mar 22, 2024 | 51.28 | 51.28 | 51.25 | 51.25 | 344 | +0.16(+0.31%) |
Mar 21, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 3 | +0.08(+0.17%) |
Mar 20, 2024 | 51.01 | 51.01 | 51.01 | 51.01 | 52 | +0.13(+0.26%) |
Mar 19, 2024 | 50.91 | 50.93 | 50.88 | 50.88 | 2,582 | +0.09(+0.19%) |
Mar 18, 2024 | 50.83 | 50.83 | 50.78 | 50.78 | 488 | -0.06(-0.11%) |
Mar 15, 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 0 | +0.03(+0.05%) |
Mar 14, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 1 | -0.23(-0.45%) |
Mar 13, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 25 | -0.01(-0.01%) |
Mar 12, 2024 | 51.08 | 51.09 | 51.05 | 51.05 | 3,506 | -0.11(-0.22%) |
Mar 11, 2024 | 51.15 | 51.16 | 51.13 | 51.16 | 1,865 | +0.03(+0.05%) |
Mar 08, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 100 | +0.09(+0.18%) |
Mar 07, 2024 | 51.08 | 51.08 | 51.05 | 51.05 | 2,376 | +0.06(+0.12%) |
Mar 06, 2024 | 51.05 | 51.08 | 50.99 | 50.99 | 2,050 | +0.11(+0.22%) |
Mar 05, 2024 | 50.88 | 50.89 | 50.87 | 50.87 | 2,662 | +0.23(+0.46%) |
Mar 04, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 32 | -0.07(-0.14%) |
Mar 01, 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 354 | +0.12(+0.23%) |
Feb 29, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 61 | +0.10(+0.20%) |
Feb 28, 2024 | 50.50 | 50.50 | 50.46 | 50.49 | 1,727 | -0.00(-0.00%) |
Feb 27, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 0 | -0.05(-0.10%) |
Feb 26, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 73 | -0.12(-0.24%) |
Feb 23, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 101 | +0.03(+0.07%) |
Feb 22, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 2 | +0.03(+0.07%) |
Feb 21, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 8 | -0.07(-0.14%) |
Feb 20, 2024 | 50.68 | 50.70 | 50.67 | 50.67 | 1,199 | +0.11(+0.21%) |
Feb 16, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 101 | -0.11(-0.21%) |
Feb 15, 2024 | 50.68 | 50.68 | 50.67 | 50.67 | 236 | +0.18(+0.36%) |
Feb 14, 2024 | 50.44 | 50.49 | 50.44 | 50.49 | 416 | +0.17(+0.34%) |
Feb 13, 2024 | 50.33 | 50.33 | 50.32 | 50.32 | 211 | -0.34(-0.67%) |
Feb 12, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 0 | +0.01(+0.01%) |
Feb 09, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 101 | -0.04(-0.09%) |
Feb 08, 2024 | 50.73 | 50.73 | 50.68 | 50.69 | 636 | -0.11(-0.21%) |
Feb 07, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 0 | -0.13(-0.25%) |
Feb 06, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 47 | +0.22(+0.44%) |
Feb 05, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 2 | -0.33(-0.65%) |
Feb 02, 2024 | 50.94 | 51.03 | 50.93 | 51.03 | 2,132 | -0.30(-0.59%) |
Feb 01, 2024 | 51.33 | 51.34 | 51.32 | 51.34 | 207 | +0.27(+0.53%) |
Jan 31, 2024 | 51.06 | 51.19 | 51.06 | 51.06 | 297 | +0.09(+0.18%) |
Jan 30, 2024 | 50.91 | 50.98 | 50.86 | 50.98 | 2,285 | +0.04(+0.08%) |
Jan 29, 2024 | 50.93 | 50.94 | 50.93 | 50.93 | 1,020 | +0.17(+0.33%) |
Jan 26, 2024 | 50.75 | 50.77 | 50.75 | 50.77 | 1,597 | -0.06(-0.12%) |
Jan 25, 2024 | 50.80 | 50.83 | 50.80 | 50.83 | 714 | +0.17(+0.34%) |
Jan 24, 2024 | 50.77 | 50.77 | 50.65 | 50.66 | 6,497 | -0.07(-0.14%) |
Jan 23, 2024 | 50.66 | 50.73 | 50.64 | 50.73 | 3,507 | -0.04(-0.09%) |
Jan 22, 2024 | 50.79 | 50.81 | 50.77 | 50.77 | 1,105 | +0.10(+0.19%) |
Jan 19, 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 0 | +0.04(+0.07%) |
Jan 18, 2024 | 50.63 | 50.64 | 50.63 | 50.64 | 617 | -0.05(-0.10%) |
Jan 17, 2024 | 50.72 | 50.72 | 50.69 | 50.69 | 511 | -0.12(-0.24%) |
Jan 16, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 2 | -0.33(-0.64%) |
Jan 12, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 0 | +0.12(+0.23%) |
Jan 11, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 3 | +0.26(+0.51%) |
Jan 10, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 0 | -0.03(-0.06%) |
Jan 09, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 0 | +0.05(+0.10%) |
Jan 08, 2024 | 50.77 | 50.79 | 50.74 | 50.74 | 595 | +0.23(+0.45%) |
Jan 05, 2024 | 50.69 | 50.69 | 50.52 | 50.52 | 429 | -0.09(-0.18%) |
Jan 04, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 3 | -0.13(-0.26%) |
Jan 03, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 29 | -0.07(-0.14%) |