Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 50.38 | 50.43 | 50.33 | 50.33 | 523 | -0.37(-0.72%) |
Apr 29, 2024 | 50.63 | 50.70 | 50.63 | 50.70 | 381 | +0.21(+0.42%) |
Apr 26, 2024 | 50.59 | 50.59 | 50.49 | 50.49 | 481 | +0.17(+0.34%) |
Apr 25, 2024 | 50.22 | 50.38 | 50.22 | 50.32 | 2,878 | -0.45(-0.88%) |
Apr 24, 2024 | 50.39 | 50.76 | 50.33 | 50.76 | 515 | +0.23(+0.45%) |
Apr 23, 2024 | 50.25 | 50.58 | 50.25 | 50.53 | 589 | +0.64(+1.29%) |
Apr 22, 2024 | 50.07 | 50.07 | 49.89 | 49.89 | 283 | +0.35(+0.70%) |
Apr 19, 2024 | 48.84 | 49.54 | 48.84 | 49.54 | 360 | +0.69(+1.42%) |
Apr 18, 2024 | 48.68 | 49.03 | 48.68 | 48.85 | 329 | +0.42(+0.86%) |
Apr 17, 2024 | 48.43 | 48.43 | 48.43 | 48.43 | 210 | +0.15(+0.32%) |
Apr 16, 2024 | 48.77 | 48.77 | 48.23 | 48.28 | 985 | -0.66(-1.35%) |
Apr 15, 2024 | 49.10 | 49.10 | 48.94 | 48.94 | 1,388 | -0.38(-0.77%) |
Apr 12, 2024 | 49.76 | 49.76 | 49.32 | 49.32 | 455 | -0.71(-1.42%) |
Apr 11, 2024 | 50.06 | 50.06 | 50.03 | 50.03 | 391 | +0.32(+0.64%) |
Apr 10, 2024 | 50.05 | 50.05 | 49.52 | 49.71 | 1,023 | -1.37(-2.68%) |
Apr 09, 2024 | 51.01 | 51.08 | 51.01 | 51.08 | 1,396 | +0.20(+0.39%) |
Apr 08, 2024 | 50.89 | 50.89 | 50.88 | 50.88 | 175 | +0.42(+0.83%) |
Apr 05, 2024 | 50.49 | 50.49 | 50.46 | 50.46 | 395 | +0.00(+0.01%) |
Apr 04, 2024 | 50.99 | 51.08 | 50.46 | 50.46 | 2,532 | -0.20(-0.39%) |
Apr 03, 2024 | 50.68 | 50.68 | 50.66 | 50.66 | 167 | +0.25(+0.49%) |
Apr 02, 2024 | 50.73 | 50.76 | 50.26 | 50.41 | 6,872 | -0.64(-1.25%) |
Apr 01, 2024 | 51.10 | 51.10 | 51.05 | 51.05 | 526 | -0.42(-0.81%) |
Mar 28, 2024 | 51.43 | 51.47 | 51.43 | 51.47 | 235 | +0.33(+0.64%) |
Mar 27, 2024 | 50.46 | 51.14 | 50.46 | 51.14 | 651 | +1.14(+2.28%) |
Mar 26, 2024 | 50.67 | 50.67 | 50.00 | 50.00 | 644 | -0.41(-0.81%) |
Mar 25, 2024 | 50.68 | 50.68 | 50.38 | 50.41 | 820 | -0.07(-0.14%) |
Mar 22, 2024 | 50.77 | 50.77 | 50.41 | 50.48 | 2,136 | -0.33(-0.65%) |
Mar 21, 2024 | 50.93 | 50.93 | 50.81 | 50.81 | 1,715 | +0.06(+0.12%) |
Mar 20, 2024 | 50.26 | 50.75 | 50.26 | 50.75 | 191 | +0.73(+1.46%) |
Mar 19, 2024 | 49.76 | 50.02 | 49.76 | 50.02 | 638 | +0.07(+0.13%) |
Mar 18, 2024 | 50.34 | 50.34 | 49.94 | 49.95 | 774 | -0.18(-0.35%) |
Mar 15, 2024 | 50.15 | 50.36 | 49.98 | 50.13 | 1,722 | -0.13(-0.26%) |
Mar 14, 2024 | 51.25 | 51.25 | 49.93 | 50.26 | 6,780 | -0.93(-1.81%) |
Mar 13, 2024 | 51.38 | 51.46 | 51.18 | 51.18 | 232 | -0.06(-0.12%) |
Mar 12, 2024 | 51.51 | 51.51 | 51.25 | 51.25 | 314 | -0.32(-0.61%) |
Mar 11, 2024 | 51.22 | 51.56 | 51.22 | 51.56 | 936 | +0.30(+0.58%) |
Mar 08, 2024 | 51.43 | 51.47 | 51.27 | 51.27 | 897 | +0.17(+0.33%) |
Mar 07, 2024 | 51.16 | 51.16 | 51.00 | 51.10 | 5,578 | +0.43(+0.85%) |
Mar 06, 2024 | 51.09 | 51.09 | 50.63 | 50.67 | 11,462 | +0.05(+0.10%) |
Mar 05, 2024 | 50.91 | 50.91 | 50.61 | 50.61 | 432 | -0.43(-0.84%) |
Mar 04, 2024 | 51.09 | 51.09 | 51.04 | 51.04 | 128 | -0.18(-0.35%) |
Mar 01, 2024 | 50.71 | 51.22 | 50.71 | 51.22 | 685 | +0.11(+0.21%) |
Feb 29, 2024 | 51.51 | 51.51 | 51.05 | 51.11 | 322 | +0.40(+0.78%) |
Feb 28, 2024 | 50.93 | 50.93 | 50.71 | 50.71 | 128 | -0.08(-0.16%) |
Feb 27, 2024 | 50.18 | 50.79 | 50.18 | 50.79 | 2,070 | +0.41(+0.81%) |
Feb 26, 2024 | 50.21 | 50.50 | 50.21 | 50.39 | 1,691 | -0.08(-0.16%) |
Feb 23, 2024 | 50.59 | 50.61 | 50.47 | 50.47 | 928 | -0.44(-0.86%) |
Feb 22, 2024 | 51.72 | 51.72 | 50.64 | 50.91 | 1,175 | -0.63(-1.21%) |
Feb 21, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 250 | -0.12(-0.23%) |
Feb 20, 2024 | 51.40 | 51.66 | 51.40 | 51.65 | 1,146 | -0.13(-0.24%) |
Feb 16, 2024 | 52.10 | 52.16 | 51.77 | 51.77 | 673 | -1.31(-2.46%) |
Feb 15, 2024 | 52.63 | 53.11 | 52.38 | 53.08 | 9,164 | +1.48(+2.86%) |
Feb 14, 2024 | 51.81 | 51.81 | 51.60 | 51.60 | 4,657 | +0.39(+0.76%) |
Feb 13, 2024 | 52.31 | 52.43 | 51.22 | 51.22 | 1,879 | -2.05(-3.85%) |
Feb 12, 2024 | 52.47 | 53.34 | 52.47 | 53.27 | 1,069 | +1.06(+2.03%) |
Feb 09, 2024 | 51.78 | 52.21 | 51.63 | 52.21 | 621 | +0.52(+1.01%) |
Feb 08, 2024 | 51.11 | 51.69 | 51.11 | 51.69 | 655 | +0.47(+0.91%) |
Feb 07, 2024 | 51.28 | 51.37 | 51.22 | 51.22 | 1,763 | -0.08(-0.15%) |
Feb 06, 2024 | 51.22 | 51.36 | 51.22 | 51.30 | 675 | +0.61(+1.20%) |
Feb 05, 2024 | 51.18 | 51.18 | 50.67 | 50.69 | 784 | -0.90(-1.75%) |
Feb 02, 2024 | 51.41 | 51.83 | 51.41 | 51.59 | 840 | -0.28(-0.54%) |