Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 51.42 | 51.54 | 51.42 | 51.50 | 1,158,645 | +0.14(+0.27%) |
Feb 28, 2024 | 51.29 | 51.39 | 51.27 | 51.37 | 892,756 | +0.16(+0.31%) |
Feb 27, 2024 | 51.27 | 51.33 | 51.20 | 51.21 | 711,877 | -0.07(-0.14%) |
Feb 26, 2024 | 51.25 | 51.32 | 51.20 | 51.28 | 827,273 | -0.02(-0.04%) |
Feb 23, 2024 | 51.16 | 51.36 | 51.16 | 51.30 | 1,120,967 | +0.13(+0.25%) |
Feb 22, 2024 | 51.21 | 51.30 | 51.08 | 51.17 | 1,389,096 | -0.05(-0.10%) |
Feb 21, 2024 | 51.32 | 51.34 | 51.19 | 51.22 | 828,026 | -0.07(-0.14%) |
Feb 20, 2024 | 51.31 | 51.37 | 51.28 | 51.29 | 899,112 | +0.01(+0.02%) |
Feb 16, 2024 | 51.20 | 51.28 | 51.19 | 51.28 | 879,177 | -0.05(-0.10%) |
Feb 15, 2024 | 51.38 | 51.41 | 51.32 | 51.33 | 1,005,798 | +0.09(+0.17%) |
Feb 14, 2024 | 51.19 | 51.32 | 51.18 | 51.24 | 1,140,363 | +0.20(+0.39%) |
Feb 13, 2024 | 51.15 | 51.20 | 51.04 | 51.04 | 1,264,602 | -0.32(-0.62%) |
Feb 12, 2024 | 51.37 | 51.38 | 51.28 | 51.36 | 1,386,538 | +0.02(+0.04%) |
Feb 09, 2024 | 51.36 | 51.42 | 51.32 | 51.34 | 1,147,997 | -0.07(-0.14%) |
Feb 08, 2024 | 51.41 | 51.48 | 51.37 | 51.41 | 1,061,482 | -0.05(-0.10%) |
Feb 07, 2024 | 51.49 | 51.60 | 51.45 | 51.45 | 984,775 | -0.11(-0.21%) |
Feb 06, 2024 | 51.45 | 51.65 | 51.43 | 51.56 | 1,400,755 | +0.17(+0.33%) |
Feb 05, 2024 | 51.48 | 51.52 | 51.35 | 51.40 | 1,164,935 | -0.27(-0.52%) |
Feb 02, 2024 | 51.75 | 51.80 | 51.57 | 51.66 | 5,029,302 | -0.50(-0.95%) |
Feb 01, 2024 | 52.22 | 52.41 | 52.12 | 52.16 | 1,347,090 | +0.09(+0.17%) |
Jan 31, 2024 | 51.89 | 52.08 | 51.84 | 52.07 | 1,744,574 | +0.31(+0.60%) |
Jan 30, 2024 | 51.80 | 51.84 | 51.67 | 51.76 | 1,058,770 | +0.03(+0.06%) |
Jan 29, 2024 | 51.68 | 51.81 | 51.65 | 51.73 | 2,710,663 | +0.18(+0.35%) |
Jan 26, 2024 | 51.60 | 51.61 | 51.50 | 51.55 | 708,796 | -0.05(-0.10%) |
Jan 25, 2024 | 51.56 | 51.61 | 51.49 | 51.60 | 1,025,961 | +0.17(+0.33%) |
Jan 24, 2024 | 51.64 | 51.64 | 51.42 | 51.44 | 994,044 | -0.11(-0.21%) |
Jan 23, 2024 | 51.50 | 51.55 | 51.44 | 51.54 | 1,066,143 | -0.16(-0.31%) |
Jan 22, 2024 | 51.69 | 51.76 | 51.66 | 51.70 | 1,052,530 | +0.04(+0.08%) |
Jan 19, 2024 | 51.60 | 51.68 | 51.51 | 51.66 | 1,336,390 | +0.02(+0.04%) |
Jan 18, 2024 | 51.62 | 51.69 | 51.55 | 51.64 | 1,470,564 | +0.01(+0.02%) |
Jan 17, 2024 | 51.61 | 51.68 | 51.54 | 51.63 | 853,642 | -0.14(-0.27%) |
Jan 16, 2024 | 51.91 | 51.96 | 51.71 | 51.77 | 1,510,000 | -0.29(-0.55%) |
Jan 12, 2024 | 51.93 | 52.07 | 51.93 | 52.06 | 983,601 | +0.23(+0.44%) |
Jan 11, 2024 | 51.68 | 51.85 | 51.65 | 51.83 | 964,189 | +0.27(+0.52%) |
Jan 10, 2024 | 51.66 | 51.70 | 51.53 | 51.56 | 1,870,243 | -0.06(-0.12%) |
Jan 09, 2024 | 51.63 | 51.74 | 51.61 | 51.62 | 1,277,946 | -0.07(-0.13%) |
Jan 08, 2024 | 51.51 | 51.77 | 51.51 | 51.69 | 1,599,124 | +0.21(+0.41%) |
Jan 05, 2024 | 51.55 | 51.78 | 51.48 | 51.48 | 1,379,766 | -0.18(-0.35%) |
Jan 04, 2024 | 51.69 | 51.73 | 51.64 | 51.66 | 851,295 | -0.25(-0.48%) |
Jan 03, 2024 | 51.65 | 51.93 | 51.63 | 51.91 | 2,122,391 | +0.07(+0.13%) |
Jan 02, 2024 | 51.74 | 51.87 | 51.71 | 51.84 | 3,818,026 | -0.07(-0.13%) |
Dec 29, 2023 | 51.83 | 52.02 | 51.83 | 51.91 | 1,903,586 | -0.04(-0.08%) |
Dec 28, 2023 | 52.07 | 52.16 | 51.95 | 51.95 | 1,972,692 | -0.18(-0.34%) |
Dec 27, 2023 | 52.01 | 52.15 | 51.98 | 52.13 | 1,268,078 | +0.24(+0.46%) |
Dec 26, 2023 | 51.87 | 51.93 | 51.84 | 51.89 | 1,150,756 | +0.06(+0.12%) |
Dec 22, 2023 | 52.03 | 52.04 | 51.79 | 51.83 | 1,706,479 | -0.13(-0.25%) |
Dec 21, 2023 | 52.06 | 52.10 | 51.90 | 51.96 | 2,942,315 | -0.08(-0.15%) |
Dec 20, 2023 | 51.97 | 52.07 | 51.87 | 52.04 | 1,583,646 | +0.23(+0.44%) |
Dec 19, 2023 | 51.87 | 51.97 | 51.81 | 51.81 | 1,708,090 | +0.00(+0.00%) |
Dec 18, 2023 | 51.88 | 51.91 | 51.81 | 51.81 | 1,222,801 | -0.16(-0.31%) |
Dec 15, 2023 | 51.83 | 52.00 | 51.83 | 51.97 | 1,376,874 | -0.06(-0.12%) |
Dec 14, 2023 | 51.88 | 52.16 | 51.88 | 52.03 | 3,229,653 | +0.57(+1.10%) |
Dec 13, 2023 | 50.84 | 51.49 | 50.81 | 51.47 | 1,890,282 | +0.66(+1.31%) |
Dec 12, 2023 | 50.78 | 50.84 | 50.72 | 50.80 | 1,386,314 | -0.01(-0.02%) |
Dec 11, 2023 | 50.82 | 50.83 | 50.70 | 50.81 | 1,262,181 | -0.13(-0.25%) |
Dec 08, 2023 | 50.80 | 50.95 | 50.76 | 50.94 | 2,477,737 | -0.05(-0.10%) |
Dec 07, 2023 | 50.98 | 51.14 | 50.98 | 50.99 | 2,007,759 | -0.07(-0.14%) |
Dec 06, 2023 | 50.97 | 51.07 | 50.92 | 51.06 | 1,628,312 | +0.09(+0.18%) |
Dec 05, 2023 | 50.85 | 51.06 | 50.85 | 50.97 | 2,943,969 | +0.25(+0.49%) |
Dec 04, 2023 | 50.77 | 50.82 | 50.66 | 50.73 | 1,395,603 | -0.20(-0.39%) |