Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 02, 2024 | 49.81 | 49.91 | 49.81 | 49.85 | 6,665,287 | +0.07(+0.14%) |
May 01, 2024 | 49.82 | 49.82 | 49.66 | 49.78 | 4,493,819 | +0.07(+0.14%) |
Apr 30, 2024 | 49.71 | 49.75 | 49.66 | 49.71 | 2,464,714 | -0.05(-0.10%) |
Apr 29, 2024 | 49.73 | 49.77 | 49.69 | 49.76 | 3,438,241 | +0.10(+0.20%) |
Apr 26, 2024 | 49.71 | 49.75 | 49.65 | 49.66 | 3,006,032 | +0.04(+0.08%) |
Apr 25, 2024 | 49.64 | 49.66 | 49.60 | 49.62 | 5,829,732 | -0.16(-0.32%) |
Apr 24, 2024 | 49.79 | 49.82 | 49.75 | 49.78 | 2,543,550 | -0.05(-0.10%) |
Apr 23, 2024 | 49.80 | 49.91 | 49.78 | 49.83 | 3,476,316 | -0.01(-0.02%) |
Apr 22, 2024 | 49.88 | 49.89 | 49.81 | 49.84 | 3,168,188 | +0.00(+0.00%) |
Apr 19, 2024 | 49.91 | 49.91 | 49.84 | 49.84 | 3,600,504 | +0.03(+0.06%) |
Apr 18, 2024 | 49.77 | 49.84 | 49.73 | 49.81 | 2,385,998 | +0.03(+0.06%) |
Apr 17, 2024 | 49.78 | 49.84 | 49.72 | 49.78 | 4,794,398 | +0.01(+0.02%) |
Apr 16, 2024 | 49.83 | 49.83 | 49.72 | 49.77 | 8,312,192 | -0.09(-0.18%) |
Apr 15, 2024 | 49.86 | 49.88 | 49.75 | 49.86 | 6,526,550 | -0.08(-0.16%) |
Apr 12, 2024 | 49.92 | 49.96 | 49.88 | 49.94 | 4,067,825 | +0.17(+0.34%) |
Apr 11, 2024 | 49.72 | 49.81 | 49.68 | 49.77 | 6,671,666 | +0.07(+0.14%) |
Apr 10, 2024 | 49.75 | 49.78 | 49.66 | 49.70 | 6,520,184 | -0.31(-0.62%) |
Apr 09, 2024 | 49.97 | 50.05 | 49.97 | 50.01 | 3,808,279 | +0.09(+0.18%) |
Apr 08, 2024 | 49.85 | 49.93 | 49.82 | 49.92 | 4,639,342 | +0.09(+0.18%) |
Apr 05, 2024 | 49.85 | 49.94 | 49.82 | 49.83 | 4,127,947 | -0.15(-0.30%) |
Apr 04, 2024 | 49.98 | 49.98 | 49.92 | 49.98 | 4,536,789 | +0.06(+0.12%) |
Apr 03, 2024 | 49.87 | 49.92 | 49.78 | 49.92 | 5,753,801 | -0.07(-0.14%) |
Apr 02, 2024 | 50.08 | 50.08 | 49.94 | 49.99 | 4,821,956 | -0.22(-0.44%) |
Apr 01, 2024 | 50.20 | 50.27 | 50.06 | 50.21 | 5,404,390 | -0.13(-0.26%) |
Mar 28, 2024 | 50.28 | 50.34 | 50.29 | 50.34 | 4,676,750 | +0.01(+0.02%) |
Mar 27, 2024 | 50.29 | 50.34 | 50.23 | 50.33 | 4,513,455 | +0.07(+0.14%) |
Mar 26, 2024 | 50.32 | 50.34 | 50.22 | 50.26 | 3,603,307 | -0.03(-0.06%) |
Mar 25, 2024 | 50.46 | 50.46 | 50.28 | 50.29 | 2,685,807 | -0.17(-0.34%) |
Mar 22, 2024 | 50.48 | 50.50 | 50.42 | 50.46 | 3,216,807 | +0.08(+0.16%) |
Mar 21, 2024 | 50.39 | 50.41 | 50.34 | 50.38 | 3,057,526 | +0.02(+0.04%) |
Mar 20, 2024 | 50.43 | 50.43 | 50.27 | 50.36 | 2,705,015 | -0.06(-0.12%) |
Mar 19, 2024 | 50.43 | 50.44 | 50.35 | 50.42 | 2,587,978 | +0.05(+0.10%) |
Mar 18, 2024 | 50.37 | 50.41 | 50.34 | 50.37 | 1,987,562 | +0.02(+0.04%) |
Mar 15, 2024 | 50.38 | 50.38 | 50.30 | 50.35 | 2,249,894 | +0.00(+0.00%) |
Mar 14, 2024 | 50.51 | 50.51 | 50.34 | 50.35 | 5,222,285 | -0.17(-0.33%) |
Mar 13, 2024 | 50.54 | 50.60 | 50.50 | 50.52 | 3,585,539 | -0.01(-0.02%) |
Mar 12, 2024 | 50.50 | 50.53 | 50.45 | 50.53 | 3,505,482 | +0.01(+0.02%) |
Mar 11, 2024 | 50.54 | 50.55 | 50.50 | 50.52 | 1,917,856 | -0.01(-0.02%) |
Mar 08, 2024 | 50.54 | 50.55 | 50.50 | 50.53 | 2,619,682 | +0.03(+0.06%) |
Mar 07, 2024 | 50.51 | 50.54 | 50.47 | 50.50 | 3,085,629 | +0.05(+0.10%) |
Mar 06, 2024 | 50.49 | 50.51 | 50.43 | 50.45 | 3,545,319 | -0.01(-0.02%) |
Mar 05, 2024 | 50.41 | 50.50 | 50.36 | 50.46 | 5,987,621 | +0.14(+0.28%) |
Mar 04, 2024 | 50.37 | 50.38 | 50.29 | 50.32 | 3,931,679 | -0.11(-0.22%) |