Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 50.68 | 50.80 | 50.68 | 50.70 | 3,779 | -0.05(-0.10%) |
Mar 27, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 101 | +0.19(+0.38%) |
Mar 26, 2024 | 50.62 | 50.62 | 50.55 | 50.56 | 1,654 | -0.02(-0.04%) |
Mar 25, 2024 | 50.58 | 50.60 | 50.57 | 50.58 | 1,003 | -0.06(-0.13%) |
Mar 22, 2024 | 50.72 | 50.72 | 50.65 | 50.65 | 715 | -0.03(-0.05%) |
Mar 21, 2024 | 50.69 | 50.69 | 50.67 | 50.67 | 2,350 | -0.01(-0.02%) |
Mar 20, 2024 | 50.69 | 50.75 | 50.69 | 50.69 | 5,552 | +0.12(+0.24%) |
Mar 19, 2024 | 50.52 | 50.61 | 50.52 | 50.56 | 8,633 | +0.12(+0.24%) |
Mar 18, 2024 | 50.45 | 50.45 | 50.45 | 50.45 | 0 | +0.05(+0.10%) |
Mar 15, 2024 | 50.34 | 50.43 | 50.34 | 50.40 | 1,720 | +0.01(+0.01%) |
Mar 14, 2024 | 50.45 | 50.45 | 50.36 | 50.39 | 3,777 | -0.08(-0.16%) |
Mar 13, 2024 | 50.43 | 50.49 | 50.43 | 50.47 | 490 | +0.03(+0.06%) |
Mar 12, 2024 | 50.42 | 50.47 | 50.37 | 50.44 | 1,905 | +0.04(+0.08%) |
Mar 11, 2024 | 50.38 | 50.40 | 50.36 | 50.40 | 1,465 | +0.02(+0.03%) |
Mar 08, 2024 | 50.42 | 50.51 | 50.36 | 50.38 | 6,040 | +0.01(+0.02%) |
Mar 07, 2024 | 50.40 | 50.40 | 50.37 | 50.37 | 7,439 | +0.03(+0.05%) |
Mar 06, 2024 | 50.39 | 50.39 | 50.34 | 50.34 | 2,510 | +0.08(+0.17%) |
Mar 05, 2024 | 50.31 | 50.39 | 50.25 | 50.26 | 9,647 | -0.04(-0.08%) |
Mar 04, 2024 | 50.30 | 50.35 | 50.28 | 50.30 | 3,464 | +0.00(+0.00%) |
Mar 01, 2024 | 50.25 | 50.33 | 50.25 | 50.30 | 3,048 | -0.21(-0.41%) |
Feb 29, 2024 | 50.53 | 50.61 | 50.50 | 50.51 | 3,321 | +0.04(+0.08%) |
Feb 28, 2024 | 50.51 | 50.51 | 50.47 | 50.47 | 1,502 | -0.00(-0.01%) |
Feb 27, 2024 | 50.48 | 50.48 | 50.47 | 50.47 | 143 | +0.06(+0.12%) |
Feb 26, 2024 | 50.52 | 50.52 | 50.41 | 50.41 | 477 | -0.10(-0.20%) |
Feb 23, 2024 | 50.54 | 50.55 | 50.51 | 50.51 | 4,733 | +0.04(+0.09%) |
Feb 22, 2024 | 50.46 | 50.47 | 50.44 | 50.47 | 3,201 | +0.13(+0.25%) |
Feb 21, 2024 | 50.40 | 50.40 | 50.31 | 50.34 | 2,122 | -0.04(-0.09%) |
Feb 20, 2024 | 50.36 | 50.43 | 50.36 | 50.38 | 8,894 | +0.04(+0.09%) |
Feb 16, 2024 | 50.37 | 50.37 | 50.32 | 50.34 | 6,506 | -0.10(-0.21%) |
Feb 15, 2024 | 50.46 | 50.47 | 50.42 | 50.45 | 3,310 | +0.08(+0.15%) |
Feb 14, 2024 | 50.35 | 50.39 | 50.35 | 50.37 | 986 | +0.14(+0.28%) |
Feb 13, 2024 | 50.14 | 50.35 | 50.08 | 50.23 | 44,272 | -0.21(-0.42%) |
Feb 12, 2024 | 50.53 | 50.54 | 50.43 | 50.44 | 5,343 | -0.05(-0.09%) |
Feb 09, 2024 | 50.48 | 50.52 | 50.48 | 50.49 | 790 | +0.08(+0.16%) |
Feb 08, 2024 | 50.41 | 50.41 | 50.41 | 50.41 | 73 | +0.01(+0.02%) |
Feb 07, 2024 | 50.41 | 50.44 | 50.39 | 50.39 | 4,589 | +0.02(+0.05%) |
Feb 06, 2024 | 50.32 | 50.41 | 50.32 | 50.37 | 2,300 | +0.13(+0.26%) |
Feb 05, 2024 | 50.22 | 50.25 | 50.12 | 50.24 | 5,202 | -0.03(-0.05%) |
Feb 02, 2024 | 50.23 | 50.29 | 50.23 | 50.27 | 2,002 | -0.12(-0.24%) |
Feb 01, 2024 | 50.33 | 50.44 | 50.25 | 50.39 | 9,503 | -0.14(-0.28%) |
Jan 31, 2024 | 50.74 | 50.75 | 50.53 | 50.53 | 8,751 | -0.11(-0.22%) |
Jan 30, 2024 | 50.66 | 50.69 | 50.62 | 50.64 | 2,601 | -0.05(-0.10%) |
Jan 29, 2024 | 50.65 | 50.70 | 50.62 | 50.69 | 2,803 | +0.08(+0.16%) |
Jan 26, 2024 | 50.63 | 50.64 | 50.61 | 50.61 | 4,562 | -0.04(-0.07%) |
Jan 25, 2024 | 50.54 | 50.65 | 50.54 | 50.65 | 4,700 | +0.22(+0.44%) |
Jan 24, 2024 | 50.53 | 50.53 | 50.41 | 50.43 | 1,808 | +0.01(+0.03%) |
Jan 23, 2024 | 50.36 | 50.42 | 50.36 | 50.42 | 906 | -0.03(-0.06%) |
Jan 22, 2024 | 50.45 | 50.53 | 50.41 | 50.45 | 11,197 | +0.02(+0.03%) |
Jan 19, 2024 | 50.35 | 50.43 | 50.27 | 50.43 | 1,966 | +0.09(+0.17%) |
Jan 18, 2024 | 50.36 | 50.36 | 50.34 | 50.34 | 190 | +0.06(+0.12%) |
Jan 17, 2024 | 50.23 | 50.28 | 50.23 | 50.28 | 3,776 | -0.04(-0.08%) |
Jan 16, 2024 | 50.45 | 50.45 | 50.31 | 50.32 | 4,270 | -0.20(-0.39%) |
Jan 12, 2024 | 50.58 | 50.62 | 50.52 | 50.52 | 4,006 | +0.02(+0.03%) |
Jan 11, 2024 | 50.46 | 50.50 | 50.33 | 50.50 | 6,455 | +0.10(+0.20%) |
Jan 10, 2024 | 50.45 | 50.47 | 50.40 | 50.40 | 4,378 | +0.05(+0.10%) |
Jan 09, 2024 | 50.31 | 50.35 | 50.31 | 50.35 | 4,386 | +0.04(+0.08%) |
Jan 08, 2024 | 50.23 | 50.31 | 50.23 | 50.31 | 4,125 | +0.21(+0.41%) |
Jan 05, 2024 | 50.22 | 50.26 | 50.08 | 50.10 | 1,800 | +0.08(+0.15%) |
Jan 04, 2024 | 50.08 | 50.08 | 50.03 | 50.03 | 526 | -0.13(-0.26%) |
Jan 03, 2024 | 50.17 | 50.22 | 50.16 | 50.16 | 2,105 | -0.04(-0.08%) |