Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.83 | 50.14 | 49.83 | 50.14 | 3,469 | +0.00(+0.00%) |
Mar 27, 2024 | 50.11 | 50.14 | 50.14 | 579 | +0.03(+0.07%) | |
Mar 26, 2024 | 50.10 | 50.12 | 50.10 | 50.10 | 517 | -0.02(-0.05%) |
Mar 25, 2024 | 50.10 | 50.13 | 50.10 | 50.13 | 1,353 | +0.04(+0.08%) |
Mar 22, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 306 | +0.03(+0.06%) |
Mar 21, 2024 | 50.09 | 50.09 | 50.05 | 50.05 | 21,595 | -0.03(-0.07%) |
Mar 20, 2024 | 50.04 | 50.11 | 50.04 | 50.09 | 1,187 | +0.02(+0.04%) |
Mar 19, 2024 | 50.08 | 50.08 | 50.07 | 50.07 | 1,059 | +0.03(+0.05%) |
Mar 18, 2024 | 50.06 | 50.06 | 50.04 | 50.04 | 229 | +0.01(+0.02%) |
Mar 15, 2024 | 50.04 | 50.04 | 50.03 | 50.03 | 807 | +0.02(+0.04%) |
Mar 14, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 1 | +0.00(+0.00%) |
Mar 13, 2024 | 50.03 | 50.03 | 50.00 | 50.01 | 1,210 | +0.00(+0.00%) |
Mar 12, 2024 | 50.01 | 50.01 | 50.01 | 50.01 | 93 | +0.00(+0.01%) |
Mar 11, 2024 | 50.03 | 50.03 | 50.00 | 50.01 | 6,413 | +0.01(+0.01%) |
Mar 08, 2024 | 50.00 | 50.00 | 49.95 | 50.00 | 484 | +0.02(+0.04%) |
Mar 07, 2024 | 49.96 | 49.98 | 49.96 | 49.98 | 1,224 | +0.02(+0.04%) |
Mar 06, 2024 | 49.94 | 49.96 | 49.94 | 49.96 | 40,746 | +0.02(+0.05%) |
Mar 05, 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 4,208 | +0.01(+0.03%) |
Mar 04, 2024 | 49.92 | 49.92 | 49.92 | 49.92 | 15 | -0.03(-0.06%) |
Mar 01, 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 268 | +0.01(+0.02%) |
Feb 29, 2024 | 49.87 | 49.95 | 49.87 | 49.94 | 3,206 | +0.06(+0.13%) |
Feb 28, 2024 | 49.89 | 49.90 | 49.88 | 49.88 | 256 | -0.02(-0.04%) |
Feb 27, 2024 | 49.87 | 49.90 | 49.87 | 49.90 | 112 | +0.00(+0.00%) |
Feb 26, 2024 | 49.93 | 49.93 | 49.90 | 49.90 | 202 | -0.02(-0.05%) |
Feb 23, 2024 | 50.13 | 50.13 | 49.91 | 49.92 | 2,952 | +0.05(+0.11%) |
Feb 22, 2024 | 49.89 | 49.90 | 49.85 | 49.87 | 1,105 | +0.01(+0.02%) |
Feb 21, 2024 | 49.85 | 49.91 | 49.80 | 49.86 | 17,070 | -0.04(-0.08%) |
Feb 20, 2024 | 49.90 | 49.91 | 49.90 | 49.90 | 445 | +0.03(+0.06%) |
Feb 16, 2024 | 49.82 | 49.95 | 49.82 | 49.87 | 1,998 | -0.00(-0.00%) |
Feb 15, 2024 | 49.83 | 49.87 | 49.83 | 49.87 | 1,426 | +0.04(+0.08%) |
Feb 14, 2024 | 49.82 | 49.86 | 49.82 | 49.83 | 879 | +0.04(+0.08%) |
Feb 13, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 217 | -0.06(-0.12%) |
Feb 12, 2024 | 49.84 | 49.85 | 49.82 | 49.85 | 1,743 | +0.04(+0.09%) |
Feb 09, 2024 | 49.81 | 49.82 | 49.76 | 49.80 | 970 | +0.04(+0.07%) |
Feb 08, 2024 | 49.76 | 49.80 | 49.73 | 49.77 | 2,770 | -0.10(-0.21%) |
Feb 07, 2024 | 49.80 | 49.88 | 49.79 | 49.87 | 10,158 | +0.06(+0.12%) |
Feb 06, 2024 | 49.80 | 49.81 | 49.80 | 49.81 | 231,434 | +0.06(+0.13%) |
Feb 05, 2024 | 49.78 | 49.78 | 49.75 | 49.75 | 125 | -0.04(-0.09%) |
Feb 02, 2024 | 50.01 | 50.01 | 49.76 | 49.79 | 3,124 | +0.03(+0.07%) |
Feb 01, 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 159 | -0.00(-0.00%) |
Jan 31, 2024 | 49.77 | 49.79 | 49.76 | 49.76 | 1,358 | +0.04(+0.09%) |
Jan 30, 2024 | 49.72 | 49.72 | 49.72 | 49.72 | 41 | -0.01(-0.02%) |
Jan 29, 2024 | 49.73 | 49.73 | 49.73 | 49.73 | 95 | +0.00(+0.01%) |
Jan 26, 2024 | 49.71 | 49.72 | 49.71 | 49.72 | 407 | +0.02(+0.05%) |
Jan 25, 2024 | 49.72 | 49.72 | 49.70 | 49.70 | 123 | +0.06(+0.12%) |
Jan 24, 2024 | 49.66 | 49.66 | 49.62 | 49.64 | 660 | -0.01(-0.02%) |
Jan 23, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 35 | +0.01(+0.02%) |
Jan 22, 2024 | 49.63 | 49.64 | 49.63 | 49.64 | 430 | +0.01(+0.02%) |
Jan 19, 2024 | 49.66 | 49.66 | 49.63 | 49.63 | 102 | -0.00(-0.00%) |
Jan 18, 2024 | 49.63 | 49.63 | 49.63 | 49.63 | 99 | +0.01(+0.02%) |
Jan 17, 2024 | 49.62 | 49.66 | 49.55 | 49.62 | 1,205 | -0.02(-0.04%) |
Jan 16, 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 925 | +0.02(+0.04%) |
Jan 12, 2024 | 49.62 | 49.62 | 49.60 | 49.62 | 1,785 | +0.06(+0.12%) |
Jan 11, 2024 | 49.53 | 49.56 | 49.53 | 49.56 | 1,289 | +0.02(+0.04%) |
Jan 10, 2024 | 49.55 | 49.57 | 49.53 | 49.54 | 35,274 | +0.01(+0.02%) |
Jan 09, 2024 | 49.51 | 49.53 | 49.51 | 49.53 | 206 | +0.00(+0.00%) |
Jan 08, 2024 | 49.51 | 49.53 | 49.51 | 49.53 | 1,067 | +0.04(+0.08%) |
Jan 05, 2024 | 49.51 | 49.51 | 49.49 | 49.49 | 101 | +0.02(+0.03%) |
Jan 04, 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 115 | +0.01(+0.03%) |
Jan 03, 2024 | 49.46 | 49.46 | 49.46 | 49.46 | 167 | +0.01(+0.02%) |