Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.94 | 50.95 | 50.95 | 50.95 | 1,785,871 | -0.05(-0.10%) |
Mar 27, 2024 | 50.93 | 51.01 | 50.92 | 51.00 | 1,604,925 | +0.11(+0.21%) |
Mar 26, 2024 | 50.87 | 50.90 | 50.86 | 50.89 | 1,762,922 | -0.01(-0.02%) |
Mar 25, 2024 | 50.94 | 50.96 | 50.89 | 50.90 | 1,368,946 | -0.05(-0.10%) |
Mar 22, 2024 | 50.95 | 50.97 | 50.94 | 50.95 | 4,653,476 | +0.06(+0.12%) |
Mar 21, 2024 | 50.90 | 50.92 | 50.87 | 50.89 | 2,068,895 | +0.01(+0.02%) |
Mar 20, 2024 | 50.80 | 50.89 | 50.76 | 50.88 | 2,294,382 | +0.09(+0.19%) |
Mar 19, 2024 | 50.75 | 50.82 | 50.74 | 50.78 | 3,501,179 | +0.08(+0.17%) |
Mar 18, 2024 | 50.72 | 50.72 | 50.68 | 50.70 | 2,046,362 | +0.01(+0.02%) |
Mar 15, 2024 | 50.68 | 50.71 | 50.67 | 50.69 | 6,011,663 | -0.02(-0.04%) |
Mar 14, 2024 | 50.76 | 50.76 | 50.71 | 50.71 | 2,375,122 | -0.09(-0.18%) |
Mar 13, 2024 | 50.80 | 50.85 | 50.79 | 50.80 | 4,675,998 | -0.02(-0.04%) |
Mar 12, 2024 | 50.87 | 50.87 | 50.80 | 50.82 | 1,277,437 | -0.06(-0.12%) |
Mar 11, 2024 | 50.90 | 50.94 | 50.87 | 50.88 | 1,574,814 | -0.02(-0.04%) |
Mar 08, 2024 | 50.96 | 50.97 | 50.88 | 50.90 | 6,252,616 | +0.05(+0.10%) |
Mar 07, 2024 | 50.86 | 50.86 | 50.81 | 50.85 | 1,822,827 | +0.07(+0.14%) |
Mar 06, 2024 | 50.80 | 50.85 | 50.76 | 50.78 | 1,373,760 | +0.03(+0.07%) |
Mar 05, 2024 | 50.75 | 50.84 | 50.72 | 50.75 | 1,779,622 | +0.06(+0.13%) |
Mar 04, 2024 | 50.67 | 50.70 | 50.67 | 50.68 | 1,895,794 | -0.05(-0.10%) |
Mar 01, 2024 | 50.60 | 50.74 | 50.53 | 50.73 | 2,304,126 | +0.15(+0.30%) |
Feb 29, 2024 | 50.59 | 50.64 | 50.55 | 50.58 | 7,041,148 | +0.01(+0.02%) |
Feb 28, 2024 | 50.54 | 50.58 | 50.54 | 50.57 | 1,102,329 | +0.04(+0.08%) |
Feb 27, 2024 | 50.54 | 50.58 | 50.52 | 50.53 | 2,836,779 | +0.00(+0.00%) |
Feb 26, 2024 | 50.59 | 50.59 | 50.49 | 50.53 | 1,682,875 | -0.07(-0.14%) |
Feb 23, 2024 | 50.57 | 50.62 | 50.56 | 50.60 | 6,295,196 | +0.04(+0.08%) |
Feb 22, 2024 | 50.60 | 50.62 | 50.54 | 50.56 | 3,615,482 | -0.02(-0.04%) |
Feb 21, 2024 | 50.66 | 50.66 | 50.56 | 50.58 | 1,976,687 | -0.04(-0.08%) |
Feb 20, 2024 | 50.66 | 50.66 | 50.61 | 50.62 | 5,005,523 | +0.09(+0.18%) |
Feb 16, 2024 | 50.54 | 50.55 | 50.51 | 50.53 | 1,747,870 | -0.10(-0.21%) |
Feb 15, 2024 | 50.67 | 50.69 | 50.59 | 50.63 | 2,052,952 | +0.05(+0.10%) |
Feb 14, 2024 | 50.51 | 50.59 | 50.48 | 50.58 | 3,796,975 | +0.13(+0.26%) |
Feb 13, 2024 | 50.50 | 50.53 | 50.43 | 50.46 | 4,475,157 | -0.22(-0.43%) |
Feb 12, 2024 | 50.68 | 50.70 | 50.64 | 50.67 | 3,040,266 | +0.02(+0.05%) |
Feb 09, 2024 | 50.60 | 50.65 | 50.60 | 50.65 | 5,743,950 | +0.01(+0.02%) |
Feb 08, 2024 | 50.68 | 50.70 | 50.63 | 50.64 | 2,481,378 | -0.06(-0.12%) |
Feb 07, 2024 | 50.73 | 50.77 | 50.69 | 50.70 | 4,380,893 | -0.02(-0.04%) |
Feb 06, 2024 | 50.65 | 50.76 | 50.64 | 50.72 | 3,180,003 | +0.10(+0.21%) |
Feb 05, 2024 | 50.64 | 50.67 | 50.59 | 50.61 | 3,279,231 | -0.12(-0.24%) |
Feb 02, 2024 | 50.72 | 50.76 | 50.68 | 50.74 | 7,048,937 | -0.18(-0.35%) |
Feb 01, 2024 | 50.89 | 50.96 | 50.67 | 50.92 | 3,382,057 | +0.08(+0.16%) |
Jan 31, 2024 | 50.81 | 50.88 | 50.66 | 50.83 | 4,904,034 | +0.14(+0.28%) |
Jan 30, 2024 | 50.74 | 50.76 | 50.63 | 50.69 | 3,486,314 | -0.02(-0.05%) |
Jan 29, 2024 | 50.73 | 50.73 | 50.68 | 50.72 | 3,239,430 | +0.08(+0.16%) |
Jan 26, 2024 | 50.68 | 50.68 | 50.63 | 50.64 | 2,370,279 | -0.05(-0.10%) |
Jan 25, 2024 | 50.67 | 50.70 | 50.62 | 50.69 | 3,836,188 | +0.14(+0.27%) |
Jan 24, 2024 | 50.67 | 50.69 | 50.55 | 50.55 | 2,322,598 | -0.02(-0.04%) |
Jan 23, 2024 | 50.60 | 50.60 | 50.53 | 50.57 | 2,480,177 | -0.01(-0.02%) |
Jan 22, 2024 | 50.63 | 50.63 | 50.58 | 50.58 | 3,810,918 | +0.03(+0.07%) |
Jan 19, 2024 | 50.56 | 50.56 | 50.49 | 50.54 | 1,775,275 | -0.02(-0.05%) |
Jan 18, 2024 | 50.59 | 50.61 | 50.54 | 50.57 | 2,823,612 | +0.02(+0.05%) |
Jan 17, 2024 | 50.54 | 50.56 | 50.51 | 50.54 | 3,470,051 | -0.11(-0.22%) |
Jan 16, 2024 | 50.72 | 50.78 | 50.64 | 50.66 | 3,520,254 | -0.14(-0.28%) |
Jan 12, 2024 | 50.78 | 50.84 | 50.74 | 50.80 | 2,992,687 | +0.11(+0.22%) |
Jan 11, 2024 | 50.53 | 50.70 | 50.53 | 50.69 | 2,475,460 | +0.18(+0.35%) |
Jan 10, 2024 | 50.57 | 50.58 | 50.51 | 50.51 | 1,750,392 | +0.01(+0.02%) |
Jan 09, 2024 | 50.46 | 50.52 | 50.44 | 50.50 | 3,181,228 | +0.02(+0.04%) |
Jan 08, 2024 | 50.42 | 50.54 | 50.42 | 50.48 | 2,144,194 | +0.09(+0.18%) |
Jan 05, 2024 | 50.36 | 50.52 | 50.36 | 50.39 | 2,940,755 | -0.03(-0.06%) |
Jan 04, 2024 | 50.43 | 50.44 | 50.39 | 50.42 | 3,601,431 | -0.05(-0.10%) |
Jan 03, 2024 | 50.44 | 50.50 | 50.39 | 50.47 | 2,007,800 | -0.02(-0.04%) |