Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 49.77 | 49.77 | 49.65 | 49.68 | 29,002 | -0.05(-0.10%) |
Apr 29, 2024 | 49.80 | 49.80 | 49.67 | 49.73 | 21,829 | +0.04(+0.08%) |
Apr 26, 2024 | 49.77 | 49.77 | 49.59 | 49.69 | 19,888 | +0.02(+0.04%) |
Apr 25, 2024 | 49.65 | 49.67 | 49.57 | 49.67 | 34,585 | -0.05(-0.10%) |
Apr 24, 2024 | 49.78 | 49.78 | 49.68 | 49.72 | 17,728 | -0.03(-0.06%) |
Apr 23, 2024 | 49.70 | 49.84 | 49.69 | 49.75 | 191,409 | +0.02(+0.04%) |
Apr 22, 2024 | 49.71 | 49.78 | 49.69 | 49.73 | 34,501 | +0.00(+0.01%) |
Apr 19, 2024 | 49.81 | 49.81 | 49.67 | 49.73 | 17,061 | +0.05(+0.09%) |
Apr 18, 2024 | 49.74 | 49.74 | 49.59 | 49.68 | 20,357 | -0.02(-0.04%) |
Apr 17, 2024 | 49.66 | 49.76 | 49.58 | 49.70 | 41,269 | +0.10(+0.20%) |
Apr 16, 2024 | 49.67 | 49.68 | 49.54 | 49.60 | 34,624 | -0.12(-0.24%) |
Apr 15, 2024 | 49.60 | 49.72 | 49.58 | 49.72 | 17,742 | +0.03(+0.06%) |
Apr 12, 2024 | 49.65 | 49.83 | 49.65 | 49.69 | 19,411 | +0.14(+0.28%) |
Apr 11, 2024 | 49.59 | 49.62 | 49.46 | 49.55 | 23,409 | +0.08(+0.16%) |
Apr 10, 2024 | 49.58 | 49.66 | 49.47 | 49.47 | 54,457 | -0.33(-0.66%) |
Apr 09, 2024 | 49.90 | 49.93 | 49.80 | 49.80 | 17,604 | +0.03(+0.06%) |
Apr 08, 2024 | 49.87 | 49.87 | 49.72 | 49.77 | 22,448 | +0.02(+0.04%) |
Apr 05, 2024 | 49.78 | 49.88 | 49.74 | 49.75 | 19,131 | -0.14(-0.28%) |
Apr 04, 2024 | 49.89 | 49.95 | 49.80 | 49.89 | 15,559 | +0.11(+0.22%) |
Apr 03, 2024 | 49.74 | 49.85 | 49.67 | 49.78 | 40,668 | -0.08(-0.16%) |
Apr 02, 2024 | 49.97 | 50.03 | 49.86 | 49.86 | 148,934 | -0.11(-0.22%) |
Apr 01, 2024 | 50.34 | 50.34 | 49.97 | 49.97 | 97,588 | -0.16(-0.32%) |
Mar 28, 2024 | 50.09 | 50.15 | 50.15 | 50.13 | 21,806 | -0.04(-0.08%) |
Mar 27, 2024 | 50.24 | 50.27 | 50.17 | 50.17 | 22,774 | -0.09(-0.18%) |
Mar 26, 2024 | 50.31 | 50.31 | 50.20 | 50.26 | 59,118 | +0.03(+0.06%) |
Mar 25, 2024 | 50.40 | 50.40 | 50.22 | 50.23 | 26,465 | -0.06(-0.12%) |
Mar 22, 2024 | 50.36 | 50.39 | 50.22 | 50.29 | 40,041 | +0.04(+0.08%) |
Mar 21, 2024 | 50.44 | 50.44 | 50.20 | 50.25 | 33,333 | -0.07(-0.15%) |
Mar 20, 2024 | 50.32 | 50.37 | 50.28 | 50.32 | 282,324 | +0.01(+0.01%) |
Mar 19, 2024 | 50.32 | 50.38 | 50.31 | 50.32 | 21,499 | +0.02(+0.04%) |
Mar 18, 2024 | 50.25 | 50.33 | 50.25 | 50.30 | 16,322 | +0.02(+0.04%) |
Mar 15, 2024 | 50.34 | 50.34 | 50.27 | 50.28 | 23,335 | -0.09(-0.19%) |
Mar 14, 2024 | 50.41 | 50.41 | 50.26 | 50.37 | 42,292 | +0.03(+0.07%) |
Mar 13, 2024 | 50.48 | 50.49 | 50.34 | 50.34 | 30,002 | -0.04(-0.08%) |
Mar 12, 2024 | 50.44 | 50.44 | 50.33 | 50.38 | 35,925 | -0.08(-0.16%) |
Mar 11, 2024 | 50.48 | 50.48 | 50.38 | 50.46 | 12,869 | +0.01(+0.02%) |
Mar 08, 2024 | 50.45 | 50.45 | 50.36 | 50.45 | 15,269 | +0.03(+0.06%) |
Mar 07, 2024 | 50.38 | 50.42 | 50.32 | 50.42 | 21,170 | +0.06(+0.12%) |
Mar 06, 2024 | 50.18 | 50.37 | 50.18 | 50.36 | 27,698 | +0.05(+0.10%) |
Mar 05, 2024 | 50.30 | 50.35 | 50.26 | 50.31 | 35,534 | +0.12(+0.24%) |
Mar 04, 2024 | 50.19 | 50.20 | 50.12 | 50.19 | 29,820 | -0.06(-0.12%) |
Mar 01, 2024 | 50.27 | 50.29 | 50.14 | 50.25 | 41,276 | +0.07(+0.14%) |
Feb 29, 2024 | 50.23 | 50.24 | 50.15 | 50.18 | 28,405 | +0.01(+0.02%) |
Feb 28, 2024 | 50.24 | 50.24 | 50.11 | 50.17 | 35,121 | +0.07(+0.14%) |
Feb 27, 2024 | 50.13 | 50.16 | 50.10 | 50.10 | 14,080 | -0.03(-0.06%) |
Feb 26, 2024 | 50.21 | 50.21 | 50.11 | 50.13 | 37,749 | -0.07(-0.14%) |
Feb 23, 2024 | 50.09 | 50.22 | 50.09 | 50.20 | 42,308 | +0.09(+0.18%) |
Feb 22, 2024 | 50.17 | 50.18 | 50.04 | 50.11 | 118,251 | +0.03(+0.06%) |
Feb 21, 2024 | 50.15 | 50.15 | 50.07 | 50.08 | 9,894 | -0.08(-0.16%) |
Feb 20, 2024 | 50.05 | 50.16 | 50.05 | 50.16 | 27,689 | +0.14(+0.28%) |
Feb 16, 2024 | 50.06 | 50.08 | 49.99 | 50.02 | 14,609 | -0.04(-0.08%) |
Feb 15, 2024 | 50.05 | 50.10 | 50.00 | 50.06 | 19,904 | +0.06(+0.12%) |
Feb 14, 2024 | 49.93 | 50.05 | 49.87 | 50.00 | 42,293 | +0.19(+0.38%) |
Feb 13, 2024 | 49.93 | 49.93 | 49.81 | 49.81 | 25,370 | -0.31(-0.61%) |
Feb 12, 2024 | 50.09 | 50.14 | 50.08 | 50.12 | 13,133 | +0.06(+0.12%) |
Feb 09, 2024 | 50.09 | 50.09 | 49.96 | 50.06 | 17,834 | +0.07(+0.14%) |
Feb 08, 2024 | 50.06 | 50.06 | 49.96 | 49.99 | 18,173 | +0.00(+0.00%) |
Feb 07, 2024 | 50.05 | 50.07 | 49.98 | 49.99 | 31,886 | -0.08(-0.16%) |
Feb 06, 2024 | 49.89 | 50.07 | 49.89 | 50.07 | 40,732 | +0.28(+0.56%) |
Feb 05, 2024 | 50.28 | 50.28 | 49.80 | 49.80 | 183,445 | -0.44(-0.87%) |
Feb 02, 2024 | 50.41 | 50.41 | 50.13 | 50.23 | 53,357 | -0.31(-0.62%) |