Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 51.99 | 52.04 | 51.97 | 52.00 | 69,875 | +0.02(+0.04%) |
Mar 27, 2024 | 51.98 | 52.03 | 51.97 | 51.98 | 104,440 | -0.01(-0.02%) |
Mar 26, 2024 | 52.05 | 52.07 | 51.97 | 51.99 | 114,526 | -0.04(-0.08%) |
Mar 25, 2024 | 52.13 | 52.13 | 52.03 | 52.03 | 104,233 | -0.06(-0.11%) |
Mar 22, 2024 | 52.13 | 52.14 | 52.08 | 52.09 | 117,435 | +0.03(+0.06%) |
Mar 21, 2024 | 52.07 | 52.09 | 52.02 | 52.06 | 100,180 | -0.02(-0.04%) |
Mar 20, 2024 | 52.07 | 52.08 | 51.99 | 52.08 | 66,846 | -0.01(-0.02%) |
Mar 19, 2024 | 52.07 | 52.10 | 52.05 | 52.09 | 73,525 | +0.09(+0.17%) |
Mar 18, 2024 | 52.01 | 52.06 | 52.00 | 52.00 | 88,827 | -0.03(-0.06%) |
Mar 15, 2024 | 52.04 | 52.04 | 51.99 | 52.03 | 99,676 | +0.04(+0.08%) |
Mar 14, 2024 | 52.09 | 52.10 | 51.98 | 51.99 | 149,411 | -0.16(-0.30%) |
Mar 13, 2024 | 52.09 | 52.17 | 52.09 | 52.15 | 117,082 | +0.07(+0.13%) |
Mar 12, 2024 | 52.11 | 52.12 | 52.06 | 52.08 | 97,133 | -0.07(-0.13%) |
Mar 11, 2024 | 52.21 | 52.21 | 52.13 | 52.15 | 95,073 | +0.00(+0.00%) |
Mar 08, 2024 | 52.20 | 52.20 | 52.15 | 52.15 | 133,370 | -0.02(-0.04%) |
Mar 07, 2024 | 52.13 | 52.17 | 52.12 | 52.17 | 91,079 | +0.10(+0.19%) |
Mar 06, 2024 | 52.13 | 52.13 | 52.05 | 52.07 | 135,846 | -0.04(-0.08%) |
Mar 05, 2024 | 52.08 | 52.13 | 52.04 | 52.11 | 124,489 | +0.14(+0.27%) |
Mar 04, 2024 | 51.98 | 52.00 | 51.95 | 51.97 | 85,526 | -0.08(-0.15%) |
Mar 01, 2024 | 52.02 | 52.08 | 51.93 | 52.05 | 156,548 | -0.02(-0.04%) |
Feb 29, 2024 | 52.00 | 52.07 | 51.99 | 52.07 | 115,098 | +0.02(+0.04%) |
Feb 28, 2024 | 51.94 | 52.05 | 51.94 | 52.05 | 71,121 | +0.16(+0.30%) |
Feb 27, 2024 | 51.90 | 51.95 | 51.89 | 51.89 | 158,622 | -0.02(-0.04%) |
Feb 26, 2024 | 51.98 | 51.99 | 51.86 | 51.91 | 106,774 | -0.06(-0.11%) |
Feb 23, 2024 | 51.95 | 51.98 | 51.91 | 51.97 | 204,656 | +0.13(+0.25%) |
Feb 22, 2024 | 51.94 | 51.94 | 51.84 | 51.84 | 108,077 | +0.00(+0.00%) |
Feb 21, 2024 | 51.83 | 51.90 | 51.82 | 51.84 | 218,996 | -0.01(-0.02%) |
Feb 20, 2024 | 51.85 | 51.91 | 51.85 | 51.85 | 210,221 | +0.01(+0.02%) |
Feb 16, 2024 | 51.76 | 51.87 | 51.76 | 51.84 | 75,438 | -0.05(-0.10%) |
Feb 15, 2024 | 51.86 | 51.89 | 51.79 | 51.89 | 114,687 | +0.11(+0.21%) |
Feb 14, 2024 | 51.71 | 51.80 | 51.67 | 51.78 | 133,201 | +0.13(+0.25%) |
Feb 13, 2024 | 51.80 | 51.80 | 51.64 | 51.65 | 197,476 | -0.26(-0.49%) |
Feb 12, 2024 | 51.87 | 51.94 | 51.85 | 51.91 | 94,883 | +0.12(+0.23%) |
Feb 09, 2024 | 51.81 | 51.82 | 51.75 | 51.79 | 104,893 | +0.02(+0.04%) |
Feb 08, 2024 | 51.83 | 51.83 | 51.71 | 51.77 | 154,430 | -0.04(-0.08%) |
Feb 07, 2024 | 51.82 | 51.84 | 51.72 | 51.81 | 418,674 | +0.10(+0.19%) |
Feb 06, 2024 | 51.62 | 51.83 | 51.62 | 51.71 | 103,365 | -0.03(-0.06%) |
Feb 05, 2024 | 51.92 | 51.92 | 51.67 | 51.74 | 185,538 | -0.12(-0.23%) |
Feb 02, 2024 | 52.04 | 52.04 | 51.83 | 51.86 | 271,738 | -0.34(-0.64%) |
Feb 01, 2024 | 52.10 | 52.21 | 52.08 | 52.20 | 113,996 | +0.25(+0.48%) |
Jan 31, 2024 | 51.80 | 51.98 | 51.68 | 51.95 | 349,237 | +0.17(+0.32%) |
Jan 30, 2024 | 51.83 | 51.83 | 51.67 | 51.78 | 160,714 | +0.02(+0.04%) |
Jan 29, 2024 | 51.63 | 51.76 | 51.63 | 51.76 | 210,879 | +0.18(+0.34%) |
Jan 26, 2024 | 51.61 | 51.61 | 51.50 | 51.58 | 163,602 | +0.02(+0.04%) |
Jan 25, 2024 | 51.54 | 51.61 | 51.54 | 51.56 | 103,179 | +0.10(+0.19%) |
Jan 24, 2024 | 51.56 | 51.62 | 51.45 | 51.46 | 464,853 | -0.06(-0.11%) |
Jan 23, 2024 | 51.48 | 51.54 | 51.47 | 51.52 | 269,324 | -0.04(-0.08%) |
Jan 22, 2024 | 51.58 | 51.65 | 51.51 | 51.56 | 144,258 | +0.03(+0.06%) |
Jan 19, 2024 | 51.64 | 51.64 | 51.49 | 51.53 | 171,506 | -0.11(-0.21%) |
Jan 18, 2024 | 51.73 | 51.73 | 51.59 | 51.64 | 98,588 | -0.05(-0.10%) |
Jan 17, 2024 | 51.81 | 51.81 | 51.68 | 51.69 | 142,951 | -0.19(-0.36%) |
Jan 16, 2024 | 52.00 | 52.00 | 51.81 | 51.88 | 251,401 | -0.14(-0.27%) |
Jan 12, 2024 | 52.04 | 52.06 | 51.98 | 52.01 | 122,064 | -0.03(-0.06%) |
Jan 11, 2024 | 52.00 | 52.04 | 51.90 | 52.04 | 99,342 | +0.07(+0.13%) |
Jan 10, 2024 | 52.02 | 52.04 | 51.90 | 51.98 | 84,466 | -0.04(-0.08%) |
Jan 09, 2024 | 52.03 | 52.04 | 51.97 | 52.01 | 225,692 | -0.00(-0.01%) |
Jan 08, 2024 | 52.01 | 52.04 | 51.92 | 52.02 | 174,254 | +0.06(+0.12%) |
Jan 05, 2024 | 51.89 | 51.99 | 51.85 | 51.96 | 208,926 | +0.01(+0.02%) |
Jan 04, 2024 | 51.97 | 51.97 | 51.89 | 51.95 | 161,606 | -0.05(-0.09%) |
Jan 03, 2024 | 51.92 | 52.04 | 51.85 | 52.00 | 193,480 | +0.05(+0.09%) |