Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 50.22 | 50.22 | 50.16 | 50.16 | 150,364 | -0.03(-0.07%) |
Apr 29, 2024 | 50.18 | 50.20 | 50.17 | 50.19 | 57,269 | +0.04(+0.08%) |
Apr 26, 2024 | 50.18 | 50.18 | 50.15 | 50.15 | 82,593 | -0.01(-0.01%) |
Apr 25, 2024 | 50.24 | 50.24 | 50.12 | 50.16 | 132,090 | -0.01(-0.01%) |
Apr 24, 2024 | 50.26 | 50.26 | 50.15 | 50.16 | 150,355 | +0.01(+0.01%) |
Apr 23, 2024 | 50.12 | 50.17 | 50.12 | 50.16 | 90,010 | +0.03(+0.06%) |
Apr 22, 2024 | 50.11 | 50.14 | 50.11 | 50.13 | 82,690 | -0.02(-0.04%) |
Apr 19, 2024 | 50.12 | 50.15 | 50.11 | 50.15 | 102,934 | +0.04(+0.08%) |
Apr 18, 2024 | 50.16 | 50.16 | 50.09 | 50.11 | 680,620 | -0.00(-0.01%) |
Apr 17, 2024 | 50.10 | 50.12 | 50.09 | 50.11 | 34,688 | +0.04(+0.09%) |
Apr 16, 2024 | 50.08 | 50.08 | 50.05 | 50.07 | 110,945 | -0.02(-0.05%) |
Apr 15, 2024 | 50.07 | 50.10 | 50.05 | 50.09 | 84,987 | -0.01(-0.01%) |
Apr 12, 2024 | 50.11 | 50.11 | 50.09 | 50.10 | 106,807 | +0.02(+0.04%) |
Apr 11, 2024 | 50.06 | 50.09 | 50.05 | 50.08 | 142,900 | +0.02(+0.04%) |
Apr 10, 2024 | 50.06 | 50.07 | 50.03 | 50.06 | 199,716 | -0.06(-0.12%) |
Apr 09, 2024 | 50.12 | 50.13 | 50.10 | 50.12 | 146,636 | +0.02(+0.04%) |
Apr 08, 2024 | 50.10 | 50.10 | 50.07 | 50.10 | 85,289 | +0.01(+0.02%) |
Apr 05, 2024 | 50.06 | 50.12 | 50.06 | 50.09 | 182,005 | -0.09(-0.18%) |
Apr 04, 2024 | 50.13 | 50.18 | 50.08 | 50.18 | 121,755 | +0.09(+0.18%) |
Apr 03, 2024 | 50.07 | 50.10 | 50.06 | 50.09 | 167,134 | +0.01(+0.03%) |
Apr 02, 2024 | 50.08 | 50.08 | 50.05 | 50.08 | 101,591 | +0.02(+0.05%) |
Apr 01, 2024 | 50.08 | 50.08 | 50.03 | 50.05 | 208,584 | -0.02(-0.05%) |
Mar 28, 2024 | 50.11 | 50.11 | 50.06 | 50.07 | 76,862 | -0.01(-0.02%) |
Mar 27, 2024 | 50.03 | 50.09 | 50.03 | 50.08 | 50,974 | +0.02(+0.04%) |
Mar 26, 2024 | 50.14 | 50.14 | 50.01 | 50.06 | 291,725 | +0.02(+0.04%) |
Mar 25, 2024 | 50.02 | 50.04 | 50.01 | 50.04 | 61,881 | +0.01(+0.02%) |
Mar 22, 2024 | 50.04 | 50.04 | 50.02 | 50.03 | 68,265 | +0.01(+0.03%) |
Mar 21, 2024 | 49.99 | 50.02 | 49.98 | 50.02 | 239,411 | +0.02(+0.04%) |
Mar 20, 2024 | 49.97 | 50.00 | 49.96 | 50.00 | 37,171 | +0.04(+0.09%) |
Mar 19, 2024 | 49.96 | 49.98 | 49.94 | 49.95 | 98,261 | +0.01(+0.02%) |
Mar 18, 2024 | 49.92 | 49.95 | 49.91 | 49.94 | 135,903 | +0.02(+0.04%) |
Mar 15, 2024 | 49.93 | 49.95 | 49.92 | 49.92 | 110,212 | -0.01(-0.02%) |
Mar 14, 2024 | 49.96 | 49.96 | 49.92 | 49.93 | 85,444 | -0.02(-0.04%) |
Mar 13, 2024 | 49.99 | 49.99 | 49.93 | 49.95 | 142,477 | +0.01(+0.02%) |
Mar 12, 2024 | 49.97 | 49.97 | 49.93 | 49.94 | 88,234 | -0.01(-0.03%) |
Mar 11, 2024 | 49.96 | 49.96 | 49.94 | 49.96 | 80,815 | +0.01(+0.03%) |
Mar 08, 2024 | 49.96 | 49.96 | 49.94 | 49.94 | 108,398 | +0.01(+0.02%) |
Mar 07, 2024 | 49.93 | 49.93 | 49.91 | 49.93 | 235,787 | +0.02(+0.04%) |
Mar 06, 2024 | 49.90 | 49.91 | 49.90 | 49.91 | 101,185 | +0.02(+0.04%) |
Mar 05, 2024 | 49.93 | 49.93 | 49.87 | 49.90 | 304,581 | +0.02(+0.04%) |
Mar 04, 2024 | 49.88 | 49.89 | 49.86 | 49.88 | 70,465 | +0.00(+0.01%) |
Mar 01, 2024 | 49.86 | 49.88 | 49.83 | 49.87 | 59,140 | +0.01(+0.03%) |
Feb 29, 2024 | 49.84 | 49.86 | 49.82 | 49.86 | 162,505 | +0.02(+0.04%) |
Feb 28, 2024 | 49.87 | 49.87 | 49.80 | 49.84 | 40,062 | +0.02(+0.04%) |
Feb 27, 2024 | 49.80 | 49.84 | 49.78 | 49.82 | 185,394 | +0.02(+0.04%) |
Feb 26, 2024 | 49.80 | 49.81 | 49.78 | 49.80 | 71,039 | -0.05(-0.10%) |
Feb 23, 2024 | 49.91 | 49.91 | 49.77 | 49.85 | 85,828 | +0.06(+0.12%) |
Feb 22, 2024 | 49.78 | 49.79 | 49.76 | 49.79 | 119,350 | +0.01(+0.02%) |
Feb 21, 2024 | 49.81 | 49.81 | 49.76 | 49.78 | 231,730 | +0.00(+0.00%) |
Feb 20, 2024 | 49.74 | 49.78 | 49.74 | 49.78 | 193,120 | +0.03(+0.06%) |
Feb 16, 2024 | 49.73 | 49.76 | 49.73 | 49.75 | 104,910 | -0.03(-0.06%) |
Feb 15, 2024 | 49.74 | 49.78 | 49.74 | 49.78 | 80,453 | +0.01(+0.02%) |
Feb 14, 2024 | 49.75 | 49.77 | 49.73 | 49.77 | 143,978 | +0.04(+0.08%) |
Feb 13, 2024 | 49.75 | 49.75 | 49.70 | 49.73 | 237,823 | -0.08(-0.16%) |
Feb 12, 2024 | 49.86 | 49.86 | 49.73 | 49.81 | 225,681 | +0.06(+0.12%) |
Feb 09, 2024 | 49.75 | 49.75 | 49.72 | 49.75 | 220,521 | +0.00(+0.00%) |
Feb 08, 2024 | 49.89 | 49.89 | 49.73 | 49.75 | 162,666 | +0.03(+0.06%) |
Feb 07, 2024 | 49.93 | 49.93 | 49.71 | 49.72 | 836,820 | -0.07(-0.14%) |
Feb 06, 2024 | 49.92 | 49.92 | 49.71 | 49.79 | 234,891 | +0.09(+0.18%) |
Feb 05, 2024 | 49.71 | 49.71 | 49.68 | 49.70 | 51,723 | -0.01(-0.02%) |
Feb 02, 2024 | 49.80 | 49.80 | 49.68 | 49.71 | 224,503 | -0.02(-0.04%) |