Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 49.11 | 49.11 | 49.11 | 49.11 | 532 | +0.00(+0.00%) |
Apr 29, 2024 | 49.11 | 49.12 | 49.11 | 49.11 | 6,713 | +0.02(+0.05%) |
Apr 26, 2024 | 49.09 | 49.09 | 49.08 | 49.09 | 4,592 | +0.01(+0.02%) |
Apr 25, 2024 | 49.07 | 49.09 | 49.07 | 49.08 | 8,763 | -0.01(-0.02%) |
Apr 24, 2024 | 49.08 | 49.09 | 49.08 | 49.09 | 6,947 | +0.01(+0.02%) |
Apr 23, 2024 | 49.08 | 49.08 | 49.07 | 49.08 | 4,018 | +0.03(+0.06%) |
Apr 22, 2024 | 49.04 | 49.06 | 49.04 | 49.05 | 2,898 | +0.01(+0.02%) |
Apr 19, 2024 | 49.03 | 49.04 | 49.03 | 49.04 | 4,978 | +0.01(+0.02%) |
Apr 18, 2024 | 49.03 | 49.03 | 49.02 | 49.03 | 2,236 | +0.01(+0.02%) |
Apr 17, 2024 | 49.03 | 49.03 | 49.02 | 49.02 | 4,651 | +0.00(+0.00%) |
Apr 16, 2024 | 49.02 | 49.03 | 49.01 | 49.02 | 34,204 | -0.01(-0.02%) |
Apr 15, 2024 | 49.02 | 49.03 | 49.02 | 49.03 | 3,159 | +0.01(+0.03%) |
Apr 12, 2024 | 49.02 | 49.02 | 49.01 | 49.01 | 724 | +0.02(+0.05%) |
Apr 11, 2024 | 48.99 | 48.99 | 48.98 | 48.99 | 20,357 | -0.01(-0.03%) |
Apr 10, 2024 | 49.01 | 49.01 | 49.00 | 49.00 | 4,760 | -0.03(-0.06%) |
Apr 09, 2024 | 49.03 | 49.03 | 49.03 | 49.03 | 3,608 | +0.01(+0.03%) |
Apr 08, 2024 | 49.03 | 49.03 | 49.02 | 49.02 | 58,350 | -0.00(-0.01%) |
Apr 05, 2024 | 49.03 | 49.03 | 49.02 | 49.02 | 3,254 | -0.01(-0.01%) |
Apr 04, 2024 | 49.03 | 49.04 | 49.02 | 49.03 | 4,430 | +0.01(+0.03%) |
Apr 03, 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 705 | +0.01(+0.01%) |
Apr 02, 2024 | 48.99 | 49.01 | 48.99 | 49.01 | 2,184 | +0.00(+0.01%) |
Apr 01, 2024 | 49.01 | 49.02 | 49.00 | 49.00 | 6,802 | +0.01(+0.02%) |
Mar 28, 2024 | 48.98 | 48.99 | 48.98 | 48.99 | 3,880 | +0.01(+0.01%) |
Mar 27, 2024 | 48.98 | 48.99 | 48.98 | 48.98 | 11,696 | +0.01(+0.02%) |
Mar 26, 2024 | 48.97 | 48.98 | 48.97 | 48.98 | 5,394 | +0.00(+0.00%) |
Mar 25, 2024 | 48.97 | 48.98 | 48.96 | 48.98 | 9,248 | +0.03(+0.06%) |
Mar 22, 2024 | 48.95 | 48.96 | 48.94 | 48.95 | 6,578 | +0.01(+0.03%) |
Mar 21, 2024 | 48.93 | 48.94 | 48.93 | 48.93 | 2,654 | +0.01(+0.03%) |
Mar 20, 2024 | 48.92 | 48.92 | 48.91 | 48.92 | 6,111 | +0.01(+0.03%) |
Mar 19, 2024 | 48.89 | 48.91 | 48.89 | 48.90 | 3,603 | +0.02(+0.04%) |
Mar 18, 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 402 | +0.02(+0.04%) |
Mar 15, 2024 | 48.86 | 48.86 | 48.86 | 48.86 | 3,055 | -0.01(-0.02%) |
Mar 14, 2024 | 48.87 | 48.87 | 48.87 | 48.87 | 2,920 | -0.01(-0.03%) |
Mar 13, 2024 | 48.88 | 48.89 | 48.88 | 48.89 | 1,149 | +0.01(+0.02%) |
Mar 12, 2024 | 48.88 | 48.88 | 48.87 | 48.88 | 2,323 | -0.01(-0.02%) |
Mar 11, 2024 | 48.89 | 48.89 | 48.88 | 48.89 | 8,796 | +0.01(+0.03%) |
Mar 08, 2024 | 48.87 | 48.88 | 48.87 | 48.87 | 5,794 | +0.02(+0.05%) |
Mar 07, 2024 | 48.85 | 48.86 | 48.85 | 48.85 | 4,322 | +0.01(+0.03%) |
Mar 06, 2024 | 48.85 | 48.85 | 48.83 | 48.83 | 4,731 | +0.01(+0.02%) |
Mar 05, 2024 | 48.82 | 48.83 | 48.82 | 48.82 | 3,183 | +0.01(+0.03%) |
Mar 04, 2024 | 48.81 | 48.82 | 48.80 | 48.81 | 8,186 | +0.01(+0.02%) |
Mar 01, 2024 | 48.79 | 48.80 | 48.79 | 48.80 | 1,441 | +0.02(+0.04%) |
Feb 29, 2024 | 48.78 | 48.78 | 48.78 | 48.78 | 4,063 | +0.01(+0.02%) |
Feb 28, 2024 | 48.76 | 48.77 | 48.76 | 48.77 | 10,657 | +0.02(+0.04%) |
Feb 27, 2024 | 48.76 | 48.76 | 48.74 | 48.75 | 9,280 | +0.01(+0.02%) |
Feb 26, 2024 | 48.75 | 48.75 | 48.74 | 48.74 | 2,299 | +0.00(+0.01%) |
Feb 23, 2024 | 48.73 | 48.74 | 48.73 | 48.73 | 1,152 | +0.02(+0.04%) |
Feb 22, 2024 | 48.71 | 48.71 | 48.71 | 48.71 | 5,346 | -0.01(-0.02%) |
Feb 21, 2024 | 48.72 | 48.73 | 48.72 | 48.72 | 11,030 | -0.00(-0.01%) |
Feb 20, 2024 | 48.73 | 48.73 | 48.72 | 48.73 | 4,879 | +0.03(+0.07%) |
Feb 16, 2024 | 48.68 | 48.69 | 48.68 | 48.69 | 5,384 | +0.01(+0.01%) |
Feb 15, 2024 | 48.70 | 48.70 | 48.69 | 48.69 | 12,384 | +0.01(+0.03%) |
Feb 14, 2024 | 48.67 | 48.68 | 48.67 | 48.67 | 1,769 | +0.00(+0.00%) |
Feb 13, 2024 | 48.68 | 48.68 | 48.67 | 48.67 | 2,413 | -0.02(-0.04%) |
Feb 12, 2024 | 48.70 | 48.83 | 48.69 | 48.69 | 8,073 | +0.02(+0.04%) |
Feb 09, 2024 | 48.67 | 48.68 | 48.67 | 48.67 | 4,516 | +0.00(+0.00%) |
Feb 08, 2024 | 48.67 | 48.67 | 48.67 | 48.67 | 21 | +0.00(+0.01%) |
Feb 07, 2024 | 48.69 | 48.69 | 48.67 | 48.67 | 12,112 | +0.00(+0.01%) |
Feb 06, 2024 | 48.65 | 48.66 | 48.65 | 48.66 | 4,799 | +0.02(+0.04%) |
Feb 05, 2024 | 48.65 | 48.65 | 48.64 | 48.64 | 417 | -0.01(-0.02%) |
Feb 02, 2024 | 48.66 | 48.66 | 48.65 | 48.65 | 1,560 | -0.03(-0.06%) |