Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 30 | -0.21(-0.42%) |
Apr 29, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 1 | +0.14(+0.29%) |
Apr 26, 2024 | 50.40 | 50.40 | 50.40 | 50.40 | 100 | +0.14(+0.28%) |
Apr 25, 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 1 | -0.07(-0.15%) |
Apr 24, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 1 | -0.12(-0.23%) |
Apr 23, 2024 | 50.54 | 50.54 | 50.45 | 50.45 | 177 | +0.11(+0.21%) |
Apr 22, 2024 | 50.34 | 50.34 | 50.34 | 50.34 | 13 | +0.02(+0.04%) |
Apr 19, 2024 | 50.33 | 50.33 | 50.33 | 50.33 | 100 | +0.10(+0.19%) |
Apr 18, 2024 | 50.23 | 50.23 | 50.23 | 50.23 | 0 | -0.08(-0.17%) |
Apr 17, 2024 | 50.31 | 50.31 | 50.31 | 50.31 | 0 | +0.20(+0.41%) |
Apr 16, 2024 | 50.12 | 50.12 | 50.11 | 50.11 | 130 | -0.16(-0.32%) |
Apr 15, 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 54 | -0.34(-0.66%) |
Apr 12, 2024 | 50.60 | 50.60 | 50.60 | 50.60 | 0 | +0.00(+0.00%) |
Apr 11, 2024 | 50.59 | 50.72 | 50.56 | 50.60 | 9,721 | -0.06(-0.12%) |
Apr 10, 2024 | 50.77 | 50.77 | 50.64 | 50.66 | 6,557 | -0.48(-0.94%) |
Apr 09, 2024 | 51.09 | 51.16 | 51.09 | 51.14 | 39,548 | +0.20(+0.39%) |
Apr 08, 2024 | 50.97 | 50.98 | 50.95 | 50.95 | 35,151 | -0.00(-0.00%) |
Apr 05, 2024 | 50.99 | 51.00 | 50.95 | 50.95 | 293 | -0.13(-0.26%) |
Apr 04, 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 72 | +0.04(+0.07%) |
Apr 03, 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 65 | +0.05(+0.09%) |
Apr 02, 2024 | 50.96 | 51.00 | 50.96 | 51.00 | 24,735 | -0.06(-0.12%) |
Apr 01, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 69 | -0.35(-0.68%) |
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%) |