Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 3,964,941 | +0.01(+0.02%) |
Mar 27, 2024 | 49.83 | 49.84 | 49.82 | 49.83 | 5,915,880 | +0.02(+0.04%) |
Mar 26, 2024 | 49.81 | 49.81 | 49.80 | 49.81 | 4,563,027 | +0.01(+0.02%) |
Mar 25, 2024 | 49.79 | 49.81 | 49.79 | 49.80 | 3,058,678 | +0.01(+0.02%) |
Mar 22, 2024 | 49.79 | 49.79 | 49.78 | 49.79 | 4,217,026 | -0.22(-0.44%) |
Mar 21, 2024 | 50.01 | 50.01 | 50.00 | 50.01 | 4,276,426 | +0.03(+0.06%) |
Mar 20, 2024 | 49.99 | 49.99 | 49.98 | 49.98 | 2,883,166 | -0.01(-0.02%) |
Mar 19, 2024 | 49.98 | 49.99 | 49.98 | 49.99 | 3,540,929 | +0.02(+0.04%) |
Mar 18, 2024 | 49.97 | 49.98 | 49.96 | 49.97 | 2,998,471 | +0.01(+0.02%) |
Mar 15, 2024 | 49.96 | 49.97 | 49.95 | 49.96 | 3,171,664 | +0.01(+0.02%) |
Mar 14, 2024 | 49.95 | 49.96 | 49.95 | 49.95 | 2,411,027 | +0.02(+0.04%) |
Mar 13, 2024 | 49.94 | 49.94 | 49.93 | 49.93 | 2,416,909 | +0.00(+0.00%) |
Mar 12, 2024 | 49.93 | 49.94 | 49.92 | 49.93 | 3,144,105 | +0.01(+0.02%) |
Mar 11, 2024 | 49.92 | 49.93 | 49.92 | 49.92 | 4,369,705 | +0.01(+0.02%) |
Mar 08, 2024 | 49.91 | 49.92 | 49.91 | 49.91 | 3,018,955 | +0.00(+0.00%) |
Mar 07, 2024 | 49.90 | 49.91 | 49.89 | 49.91 | 3,832,249 | +0.03(+0.06%) |
Mar 06, 2024 | 49.88 | 49.89 | 49.88 | 49.88 | 3,132,391 | +0.00(+0.00%) |
Mar 05, 2024 | 49.88 | 49.88 | 49.87 | 49.88 | 2,635,538 | +0.00(+0.00%) |
Mar 04, 2024 | 49.87 | 49.88 | 49.86 | 49.88 | 3,165,882 | +0.02(+0.04%) |
Mar 01, 2024 | 49.86 | 49.86 | 49.85 | 49.86 | 3,245,929 | +0.01(+0.02%) |
Feb 29, 2024 | 49.85 | 49.86 | 49.85 | 49.85 | 4,570,199 | +0.01(+0.02%) |
Feb 28, 2024 | 49.84 | 49.84 | 49.83 | 49.84 | 3,602,907 | +0.01(+0.02%) |
Feb 27, 2024 | 49.83 | 49.84 | 49.83 | 49.83 | 3,938,483 | +0.00(+0.00%) |
Feb 26, 2024 | 49.82 | 49.83 | 49.81 | 49.83 | 4,475,015 | +0.02(+0.04%) |
Feb 23, 2024 | 49.81 | 49.81 | 49.80 | 49.81 | 5,219,819 | +0.02(+0.03%) |
Feb 22, 2024 | 49.79 | 49.80 | 49.79 | 49.79 | 3,685,980 | +0.00(+0.00%) |
Feb 21, 2024 | 49.77 | 49.79 | 49.77 | 49.79 | 3,035,732 | +0.02(+0.04%) |
Feb 20, 2024 | 49.77 | 49.77 | 49.76 | 49.77 | 3,598,031 | +0.00(+0.00%) |
Feb 16, 2024 | 49.76 | 49.77 | 49.76 | 49.77 | 3,539,731 | +0.02(+0.04%) |
Feb 15, 2024 | 49.75 | 49.76 | 49.75 | 49.75 | 2,866,808 | +0.01(+0.02%) |
Feb 14, 2024 | 49.75 | 49.75 | 49.74 | 49.75 | 2,660,595 | +0.01(+0.02%) |
Feb 13, 2024 | 49.73 | 49.74 | 49.73 | 49.74 | 3,734,890 | +0.02(+0.04%) |
Feb 12, 2024 | 49.73 | 49.73 | 49.72 | 49.72 | 3,200,205 | -0.01(-0.02%) |
Feb 09, 2024 | 49.72 | 49.73 | 49.71 | 49.73 | 3,773,226 | +0.02(+0.04%) |
Feb 08, 2024 | 49.70 | 49.71 | 49.70 | 49.71 | 3,797,151 | +0.03(+0.06%) |
Feb 07, 2024 | 49.69 | 49.69 | 49.68 | 49.68 | 3,460,725 | +0.00(+0.00%) |
Feb 06, 2024 | 49.66 | 49.68 | 49.66 | 49.68 | 4,205,350 | +0.02(+0.04%) |
Feb 05, 2024 | 49.65 | 49.66 | 49.65 | 49.66 | 4,303,657 | +0.03(+0.06%) |
Feb 02, 2024 | 49.64 | 49.65 | 49.63 | 49.63 | 4,480,986 | +0.00(+0.00%) |
Feb 01, 2024 | 49.63 | 49.64 | 49.63 | 49.63 | 4,272,141 | +0.01(+0.02%) |
Jan 31, 2024 | 49.61 | 49.62 | 49.60 | 49.62 | 5,376,625 | +0.03(+0.06%) |
Jan 30, 2024 | 49.59 | 49.60 | 49.58 | 49.59 | 3,773,691 | +0.01(+0.02%) |
Jan 29, 2024 | 49.58 | 49.58 | 49.57 | 49.58 | 3,353,431 | +0.01(+0.02%) |
Jan 26, 2024 | 49.56 | 49.57 | 49.56 | 49.57 | 4,823,896 | +0.00(+0.00%) |
Jan 25, 2024 | 49.56 | 49.57 | 49.55 | 49.57 | 6,112,148 | +0.04(+0.07%) |
Jan 24, 2024 | 49.52 | 49.54 | 49.52 | 49.53 | 4,388,627 | +0.01(+0.02%) |
Jan 23, 2024 | 49.52 | 49.53 | 49.52 | 49.52 | 3,372,692 | +0.00(+0.00%) |
Jan 22, 2024 | 49.51 | 49.52 | 49.51 | 49.52 | 10,544,906 | +0.01(+0.02%) |
Jan 19, 2024 | 49.50 | 49.51 | 49.50 | 49.51 | 3,689,813 | +0.01(+0.02%) |
Jan 18, 2024 | 49.49 | 49.50 | 49.49 | 49.50 | 5,370,906 | +0.03(+0.06%) |
Jan 17, 2024 | 49.47 | 49.48 | 49.47 | 49.47 | 4,655,252 | +0.00(+0.00%) |
Jan 16, 2024 | 49.46 | 49.47 | 49.45 | 49.47 | 4,506,019 | +0.02(+0.04%) |
Jan 12, 2024 | 49.46 | 49.46 | 49.45 | 49.45 | 2,890,822 | -0.01(-0.02%) |
Jan 11, 2024 | 49.45 | 49.46 | 49.44 | 49.46 | 6,551,048 | +0.04(+0.08%) |
Jan 10, 2024 | 49.43 | 49.43 | 49.42 | 49.42 | 3,538,854 | +0.01(+0.02%) |
Jan 09, 2024 | 49.41 | 49.42 | 49.41 | 49.41 | 2,542,354 | +0.00(+0.00%) |
Jan 08, 2024 | 49.40 | 49.41 | 49.40 | 49.41 | 3,494,947 | +0.00(+0.00%) |
Jan 05, 2024 | 49.41 | 49.41 | 49.40 | 49.41 | 5,126,014 | +0.01(+0.02%) |
Jan 04, 2024 | 49.39 | 49.40 | 49.38 | 49.40 | 2,792,534 | +0.03(+0.06%) |
Jan 03, 2024 | 49.38 | 49.38 | 49.37 | 49.37 | 3,700,817 | +0.00(+0.00%) |