Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 48.94 | 48.99 | 48.83 | 48.98 | 28,389 | +0.06(+0.12%) |
Apr 29, 2024 | 48.92 | 48.98 | 48.87 | 48.92 | 17,723 | +0.04(+0.08%) |
Apr 26, 2024 | 48.85 | 48.93 | 48.79 | 48.88 | 12,795 | -0.04(-0.08%) |
Apr 25, 2024 | 48.95 | 48.95 | 48.78 | 48.92 | 13,224 | -0.07(-0.14%) |
Apr 24, 2024 | 49.00 | 49.00 | 48.89 | 48.99 | 10,396 | -0.03(-0.06%) |
Apr 23, 2024 | 48.91 | 49.10 | 48.91 | 49.02 | 20,352 | -0.01(-0.02%) |
Apr 22, 2024 | 48.94 | 49.06 | 48.94 | 49.03 | 34,671 | +0.05(+0.10%) |
Apr 19, 2024 | 49.02 | 49.02 | 48.90 | 48.98 | 10,859 | -0.01(-0.02%) |
Apr 18, 2024 | 48.94 | 49.00 | 48.90 | 48.99 | 21,232 | +0.09(+0.18%) |
Apr 17, 2024 | 48.85 | 48.99 | 48.85 | 48.90 | 6,647 | -0.08(-0.16%) |
Apr 16, 2024 | 49.06 | 49.06 | 48.91 | 48.98 | 19,551 | -0.10(-0.20%) |
Apr 15, 2024 | 49.10 | 49.10 | 48.97 | 49.08 | 14,620 | -0.02(-0.04%) |
Apr 12, 2024 | 49.16 | 49.16 | 49.05 | 49.10 | 14,952 | +0.18(+0.37%) |
Apr 11, 2024 | 48.91 | 49.02 | 48.91 | 48.92 | 5,520 | +0.01(+0.02%) |
Apr 10, 2024 | 49.04 | 49.05 | 48.91 | 48.91 | 4,252 | -0.22(-0.45%) |
Apr 09, 2024 | 49.05 | 49.37 | 49.05 | 49.13 | 23,667 | +0.09(+0.19%) |
Apr 08, 2024 | 49.07 | 49.07 | 48.98 | 49.03 | 22,713 | -0.06(-0.13%) |
Apr 05, 2024 | 49.13 | 49.13 | 49.07 | 49.10 | 5,710 | -0.03(-0.06%) |
Apr 04, 2024 | 49.18 | 49.18 | 49.08 | 49.13 | 9,561 | +0.05(+0.10%) |
Apr 03, 2024 | 49.01 | 49.10 | 49.00 | 49.08 | 13,921 | -0.04(-0.08%) |
Apr 02, 2024 | 49.29 | 49.31 | 49.11 | 49.12 | 8,821 | -0.21(-0.42%) |
Apr 01, 2024 | 49.44 | 49.44 | 49.29 | 49.33 | 5,145 | -0.08(-0.16%) |
Mar 28, 2024 | 49.51 | 49.51 | 49.38 | 49.41 | 75,168 | +0.02(+0.04%) |
Mar 27, 2024 | 49.39 | 49.42 | 49.34 | 49.39 | 38,631 | -0.02(-0.04%) |
Mar 26, 2024 | 49.46 | 49.46 | 49.37 | 49.41 | 22,366 | -0.06(-0.12%) |
Mar 25, 2024 | 49.46 | 49.47 | 49.40 | 49.47 | 77,027 | +0.01(+0.02%) |
Mar 22, 2024 | 49.56 | 49.56 | 49.40 | 49.46 | 20,324 | +0.00(+0.00%) |
Mar 21, 2024 | 49.50 | 49.50 | 49.44 | 49.46 | 9,401 | +0.03(+0.06%) |
Mar 20, 2024 | 49.47 | 49.47 | 49.37 | 49.43 | 10,561 | -0.01(-0.02%) |
Mar 19, 2024 | 49.36 | 49.47 | 49.35 | 49.44 | 9,291 | -0.01(-0.02%) |
Mar 18, 2024 | 49.47 | 49.47 | 49.37 | 49.45 | 15,481 | -0.01(-0.03%) |
Mar 15, 2024 | 49.49 | 49.52 | 49.41 | 49.46 | 241,157 | -0.01(-0.02%) |
Mar 14, 2024 | 49.52 | 49.52 | 49.44 | 49.47 | 174,689 | -0.11(-0.23%) |
Mar 13, 2024 | 49.65 | 49.65 | 49.56 | 49.59 | 12,991 | +0.03(+0.06%) |
Mar 12, 2024 | 49.56 | 49.59 | 49.52 | 49.56 | 8,869 | -0.01(-0.02%) |
Mar 11, 2024 | 49.63 | 49.63 | 49.52 | 49.57 | 17,012 | +0.00(+0.00%) |
Mar 08, 2024 | 49.62 | 49.62 | 49.51 | 49.57 | 9,490 | +0.02(+0.04%) |
Mar 07, 2024 | 49.54 | 49.55 | 49.51 | 49.55 | 20,509 | +0.10(+0.20%) |
Mar 06, 2024 | 49.38 | 49.49 | 49.38 | 49.45 | 17,009 | -0.01(-0.02%) |
Mar 05, 2024 | 49.50 | 49.50 | 49.42 | 49.46 | 12,032 | +0.06(+0.13%) |
Mar 04, 2024 | 49.40 | 49.42 | 49.34 | 49.39 | 17,113 | -0.02(-0.05%) |
Mar 01, 2024 | 49.46 | 49.48 | 49.34 | 49.42 | 23,066 | +0.01(+0.02%) |
Feb 29, 2024 | 49.44 | 49.44 | 49.36 | 49.41 | 11,577 | +0.05(+0.10%) |
Feb 28, 2024 | 49.40 | 49.41 | 49.35 | 49.36 | 16,828 | +0.01(+0.02%) |
Feb 27, 2024 | 49.34 | 49.36 | 49.24 | 49.35 | 8,915 | +0.03(+0.06%) |
Feb 26, 2024 | 49.44 | 49.44 | 49.27 | 49.32 | 18,155 | -0.01(-0.02%) |
Feb 23, 2024 | 49.37 | 49.37 | 49.26 | 49.33 | 4,382 | +0.13(+0.26%) |
Feb 22, 2024 | 49.34 | 49.34 | 49.18 | 49.20 | 8,167 | -0.17(-0.34%) |
Feb 21, 2024 | 49.34 | 49.42 | 49.26 | 49.37 | 36,191 | +0.19(+0.38%) |
Feb 20, 2024 | 49.15 | 49.29 | 49.15 | 49.18 | 12,252 | +0.02(+0.04%) |
Feb 16, 2024 | 49.22 | 49.24 | 49.13 | 49.16 | 8,806 | +0.00(+0.00%) |
Feb 15, 2024 | 49.28 | 49.28 | 49.16 | 49.16 | 36,957 | -0.01(-0.01%) |
Feb 14, 2024 | 49.12 | 49.19 | 49.10 | 49.16 | 9,911 | +0.04(+0.09%) |
Feb 13, 2024 | 49.18 | 49.25 | 49.07 | 49.12 | 32,183 | -0.14(-0.28%) |
Feb 12, 2024 | 49.21 | 49.31 | 49.21 | 49.26 | 17,869 | +0.07(+0.14%) |
Feb 09, 2024 | 49.27 | 49.27 | 49.19 | 49.19 | 3,979 | -0.06(-0.12%) |
Feb 08, 2024 | 49.16 | 49.25 | 49.16 | 49.25 | 3,139 | +0.11(+0.22%) |
Feb 07, 2024 | 49.26 | 49.26 | 49.14 | 49.14 | 8,372 | -0.01(-0.02%) |
Feb 06, 2024 | 49.12 | 49.23 | 49.12 | 49.15 | 12,369 | -0.04(-0.08%) |
Feb 05, 2024 | 49.33 | 49.34 | 49.10 | 49.19 | 18,561 | -0.16(-0.32%) |
Feb 02, 2024 | 49.44 | 49.44 | 49.29 | 49.35 | 33,319 | -0.23(-0.46%) |