Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 49.46 | 49.46 | 49.43 | 49.45 | 15,350 | +0.01(+0.02%) |
Apr 17, 2024 | 49.41 | 49.44 | 49.41 | 49.44 | 19,584 | +0.02(+0.04%) |
Apr 16, 2024 | 49.42 | 49.42 | 49.40 | 49.42 | 18,218 | +0.01(+0.01%) |
Apr 15, 2024 | 49.40 | 49.42 | 49.40 | 49.41 | 23,972 | -0.02(-0.03%) |
Apr 12, 2024 | 49.42 | 49.43 | 49.42 | 49.43 | 16,934 | +0.02(+0.04%) |
Apr 11, 2024 | 49.40 | 49.41 | 49.39 | 49.41 | 46,505 | +0.03(+0.06%) |
Apr 10, 2024 | 49.39 | 49.39 | 49.36 | 49.38 | 36,234 | -0.06(-0.13%) |
Apr 09, 2024 | 49.45 | 49.45 | 49.44 | 49.45 | 16,133 | +0.02(+0.03%) |
Apr 08, 2024 | 49.44 | 49.44 | 49.41 | 49.43 | 26,492 | +0.00(+0.00%) |
Apr 05, 2024 | 49.42 | 49.44 | 49.42 | 49.43 | 39,472 | -0.03(-0.06%) |
Apr 04, 2024 | 49.44 | 49.46 | 49.43 | 49.46 | 18,992 | +0.05(+0.09%) |
Apr 03, 2024 | 49.41 | 49.42 | 49.41 | 49.41 | 30,028 | +0.01(+0.01%) |
Apr 02, 2024 | 49.40 | 49.41 | 49.39 | 49.41 | 40,335 | +0.01(+0.03%) |
Apr 01, 2024 | 49.64 | 49.64 | 49.39 | 49.40 | 28,919 | -0.01(-0.02%) |
Mar 28, 2024 | 49.41 | 49.41 | 49.39 | 49.40 | 30,993 | +0.00(+0.00%) |
Mar 27, 2024 | 49.40 | 49.42 | 49.40 | 49.40 | 25,334 | +0.03(+0.06%) |
Mar 26, 2024 | 49.37 | 49.38 | 49.37 | 49.38 | 26,836 | -0.00(-0.00%) |
Mar 25, 2024 | 49.38 | 49.38 | 49.38 | 49.38 | 39,615 | +0.01(+0.02%) |
Mar 22, 2024 | 49.38 | 49.38 | 49.37 | 49.37 | 125,927 | +0.00(+0.00%) |
Mar 21, 2024 | 49.35 | 49.37 | 49.35 | 49.37 | 39,079 | +0.03(+0.06%) |
Mar 20, 2024 | 49.32 | 49.35 | 49.32 | 49.34 | 41,348 | +0.02(+0.05%) |
Mar 19, 2024 | 49.31 | 49.32 | 49.30 | 49.31 | 19,055 | +0.02(+0.03%) |
Mar 18, 2024 | 49.31 | 49.31 | 49.29 | 49.30 | 60,151 | +0.01(+0.02%) |
Mar 15, 2024 | 49.30 | 49.30 | 49.29 | 49.29 | 71,711 | -0.00(-0.01%) |
Mar 14, 2024 | 49.31 | 49.31 | 49.29 | 49.29 | 65,552 | +0.00(+0.01%) |
Mar 13, 2024 | 49.30 | 49.31 | 49.29 | 49.29 | 99,859 | -0.02(-0.04%) |
Mar 12, 2024 | 49.31 | 49.31 | 49.30 | 49.31 | 76,525 | -0.01(-0.02%) |
Mar 11, 2024 | 49.33 | 49.33 | 49.31 | 49.32 | 63,462 | -0.01(-0.02%) |
Mar 08, 2024 | 49.33 | 49.33 | 49.31 | 49.33 | 88,575 | +0.01(+0.02%) |
Mar 07, 2024 | 49.31 | 49.32 | 49.29 | 49.32 | 48,602 | +0.04(+0.08%) |
Mar 06, 2024 | 49.28 | 49.28 | 49.27 | 49.28 | 46,165 | +0.02(+0.04%) |
Mar 05, 2024 | 49.27 | 49.27 | 49.26 | 49.26 | 25,426 | +0.02(+0.04%) |
Mar 04, 2024 | 49.25 | 49.26 | 49.24 | 49.24 | 216,370 | -0.02(-0.04%) |
Mar 01, 2024 | 49.24 | 49.28 | 49.24 | 49.26 | 707,906 | +0.02(+0.05%) |
Feb 29, 2024 | 49.23 | 49.23 | 49.22 | 49.23 | 15,200 | +0.02(+0.04%) |
Feb 28, 2024 | 49.19 | 49.21 | 49.19 | 49.21 | 33,945 | +0.02(+0.04%) |
Feb 27, 2024 | 49.20 | 49.20 | 49.18 | 49.19 | 22,227 | +0.01(+0.02%) |
Feb 26, 2024 | 49.21 | 49.21 | 49.17 | 49.18 | 41,380 | +0.00(+0.00%) |
Feb 23, 2024 | 49.17 | 49.19 | 49.17 | 49.18 | 20,728 | +0.00(+0.00%) |
Feb 22, 2024 | 49.18 | 49.19 | 49.17 | 49.18 | 31,403 | +0.02(+0.04%) |
Feb 21, 2024 | 49.19 | 49.20 | 49.16 | 49.16 | 16,479 | -0.02(-0.04%) |
Feb 20, 2024 | 49.18 | 49.19 | 49.18 | 49.18 | 57,331 | +0.02(+0.04%) |
Feb 16, 2024 | 49.15 | 49.17 | 49.15 | 49.16 | 17,556 | -0.01(-0.02%) |
Feb 15, 2024 | 49.18 | 49.19 | 49.17 | 49.17 | 29,470 | +0.03(+0.06%) |
Feb 14, 2024 | 49.13 | 49.15 | 49.13 | 49.14 | 1,095,448 | +0.03(+0.06%) |
Feb 13, 2024 | 49.13 | 49.14 | 49.11 | 49.11 | 47,200 | -0.06(-0.12%) |
Feb 12, 2024 | 49.19 | 49.19 | 49.17 | 49.17 | 26,069 | +0.01(+0.02%) |
Feb 09, 2024 | 49.18 | 49.18 | 49.16 | 49.16 | 1,154,135 | -0.01(-0.02%) |
Feb 08, 2024 | 49.19 | 49.19 | 49.17 | 49.17 | 35,478 | +0.01(+0.02%) |
Feb 07, 2024 | 49.18 | 49.18 | 49.16 | 49.16 | 24,123 | -0.01(-0.02%) |
Feb 06, 2024 | 49.15 | 49.17 | 49.15 | 49.17 | 38,197 | +0.05(+0.10%) |
Feb 05, 2024 | 49.15 | 49.15 | 49.12 | 49.12 | 45,029 | -0.03(-0.06%) |
Feb 02, 2024 | 49.15 | 49.17 | 49.14 | 49.15 | 51,013 | -0.07(-0.14%) |