Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 49.18 | 49.24 | 49.14 | 49.23 | 21,129 | +0.09(+0.18%) |
Apr 17, 2024 | 49.09 | 49.23 | 49.09 | 49.14 | 6,615 | -0.08(-0.16%) |
Apr 16, 2024 | 49.30 | 49.30 | 49.15 | 49.22 | 19,456 | -0.10(-0.20%) |
Apr 15, 2024 | 49.34 | 49.34 | 49.21 | 49.32 | 14,549 | -0.02(-0.04%) |
Apr 12, 2024 | 49.40 | 49.40 | 49.29 | 49.34 | 14,880 | +0.18(+0.37%) |
Apr 11, 2024 | 49.15 | 49.26 | 49.15 | 49.16 | 5,494 | +0.01(+0.02%) |
Apr 10, 2024 | 49.28 | 49.29 | 49.15 | 49.15 | 4,232 | -0.22(-0.45%) |
Apr 09, 2024 | 49.29 | 49.61 | 49.29 | 49.37 | 23,552 | +0.09(+0.19%) |
Apr 08, 2024 | 49.31 | 49.31 | 49.22 | 49.27 | 22,603 | -0.07(-0.13%) |
Apr 05, 2024 | 49.37 | 49.37 | 49.31 | 49.34 | 5,683 | -0.03(-0.06%) |
Apr 04, 2024 | 49.42 | 49.42 | 49.32 | 49.37 | 9,515 | +0.05(+0.10%) |
Apr 03, 2024 | 49.25 | 49.34 | 49.24 | 49.32 | 13,854 | -0.04(-0.08%) |
Apr 02, 2024 | 49.53 | 49.55 | 49.35 | 49.36 | 8,778 | -0.21(-0.42%) |
Apr 01, 2024 | 49.68 | 49.68 | 49.53 | 49.57 | 5,120 | -0.08(-0.16%) |
Mar 28, 2024 | 49.75 | 49.75 | 49.62 | 49.65 | 74,802 | +0.02(+0.04%) |
Mar 27, 2024 | 49.63 | 49.66 | 49.58 | 49.63 | 38,443 | -0.02(-0.04%) |
Mar 26, 2024 | 49.70 | 49.70 | 49.61 | 49.65 | 22,257 | -0.06(-0.12%) |
Mar 25, 2024 | 49.70 | 49.71 | 49.65 | 49.71 | 76,652 | +0.01(+0.02%) |
Mar 22, 2024 | 49.80 | 49.80 | 49.64 | 49.70 | 20,225 | +0.00(+0.00%) |
Mar 21, 2024 | 49.74 | 49.74 | 49.68 | 49.70 | 9,356 | +0.03(+0.06%) |
Mar 20, 2024 | 49.71 | 49.71 | 49.61 | 49.67 | 10,510 | -0.01(-0.02%) |
Mar 19, 2024 | 49.60 | 49.71 | 49.59 | 49.68 | 9,246 | -0.01(-0.02%) |
Mar 18, 2024 | 49.71 | 49.71 | 49.61 | 49.69 | 15,406 | -0.01(-0.03%) |
Mar 15, 2024 | 49.73 | 49.76 | 49.65 | 49.70 | 239,980 | -0.01(-0.02%) |
Mar 14, 2024 | 49.76 | 49.76 | 49.68 | 49.71 | 173,836 | -0.11(-0.23%) |
Mar 13, 2024 | 49.89 | 49.89 | 49.80 | 49.83 | 12,928 | +0.03(+0.06%) |
Mar 12, 2024 | 49.80 | 49.83 | 49.76 | 49.80 | 8,826 | -0.01(-0.02%) |
Mar 11, 2024 | 49.87 | 49.87 | 49.76 | 49.81 | 16,929 | +0.00(+0.00%) |
Mar 08, 2024 | 49.86 | 49.86 | 49.75 | 49.81 | 9,443 | +0.02(+0.04%) |
Mar 07, 2024 | 49.78 | 49.79 | 49.75 | 49.79 | 20,409 | +0.10(+0.20%) |
Mar 06, 2024 | 49.62 | 49.73 | 49.62 | 49.69 | 16,926 | -0.01(-0.02%) |
Mar 05, 2024 | 49.74 | 49.74 | 49.66 | 49.70 | 11,973 | +0.06(+0.13%) |
Mar 04, 2024 | 49.64 | 49.66 | 49.58 | 49.64 | 17,030 | -0.02(-0.05%) |
Mar 01, 2024 | 49.70 | 49.72 | 49.58 | 49.66 | 22,954 | +0.01(+0.02%) |
Feb 29, 2024 | 49.68 | 49.68 | 49.60 | 49.65 | 11,520 | +0.05(+0.10%) |
Feb 28, 2024 | 49.64 | 49.65 | 49.59 | 49.60 | 16,746 | +0.01(+0.02%) |
Feb 27, 2024 | 49.58 | 49.60 | 49.48 | 49.59 | 8,872 | +0.03(+0.06%) |
Feb 26, 2024 | 49.68 | 49.68 | 49.51 | 49.56 | 18,066 | -0.01(-0.02%) |
Feb 23, 2024 | 49.61 | 49.61 | 49.50 | 49.57 | 4,361 | +0.13(+0.26%) |
Feb 22, 2024 | 49.58 | 49.58 | 49.42 | 49.44 | 8,127 | -0.17(-0.34%) |
Feb 21, 2024 | 49.58 | 49.66 | 49.50 | 49.61 | 36,014 | +0.19(+0.38%) |
Feb 20, 2024 | 49.39 | 49.53 | 49.39 | 49.42 | 12,192 | +0.02(+0.04%) |
Feb 16, 2024 | 49.46 | 49.48 | 49.37 | 49.40 | 8,763 | +0.00(+0.00%) |
Feb 15, 2024 | 49.52 | 49.52 | 49.40 | 49.40 | 36,777 | -0.01(-0.01%) |
Feb 14, 2024 | 49.36 | 49.43 | 49.34 | 49.41 | 9,863 | +0.04(+0.09%) |
Feb 13, 2024 | 49.42 | 49.49 | 49.31 | 49.36 | 32,026 | -0.14(-0.28%) |
Feb 12, 2024 | 49.45 | 49.55 | 49.45 | 49.50 | 17,782 | +0.07(+0.14%) |
Feb 09, 2024 | 49.51 | 49.51 | 49.43 | 49.43 | 3,960 | -0.06(-0.12%) |
Feb 08, 2024 | 49.40 | 49.49 | 49.40 | 49.49 | 3,124 | +0.11(+0.22%) |
Feb 07, 2024 | 49.50 | 49.50 | 49.38 | 49.38 | 8,331 | -0.01(-0.02%) |
Feb 06, 2024 | 49.36 | 49.47 | 49.36 | 49.39 | 12,309 | -0.04(-0.08%) |
Feb 05, 2024 | 49.57 | 49.58 | 49.34 | 49.43 | 18,471 | -0.16(-0.32%) |
Feb 02, 2024 | 49.68 | 49.68 | 49.53 | 49.59 | 33,156 | -0.23(-0.46%) |