Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 50.33 | 50.33 | 50.26 | 50.32 | 35,494 | +0.02(+0.05%) |
Feb 28, 2024 | 50.29 | 50.32 | 50.28 | 50.30 | 72,947 | +0.02(+0.04%) |
Feb 27, 2024 | 50.25 | 50.31 | 50.25 | 50.28 | 942,398 | +0.00(+0.01%) |
Feb 26, 2024 | 50.29 | 50.29 | 50.25 | 50.28 | 577,944 | +0.01(+0.01%) |
Feb 23, 2024 | 50.28 | 50.30 | 50.19 | 50.27 | 531,784 | +0.06(+0.12%) |
Feb 22, 2024 | 50.25 | 50.27 | 50.19 | 50.21 | 844,485 | -0.01(-0.03%) |
Feb 21, 2024 | 50.26 | 50.27 | 50.22 | 50.23 | 733,181 | +0.01(+0.02%) |
Feb 20, 2024 | 50.24 | 50.25 | 50.19 | 50.22 | 467,813 | +0.01(+0.03%) |
Feb 16, 2024 | 50.17 | 50.29 | 50.15 | 50.20 | 52,670 | -0.05(-0.11%) |
Feb 15, 2024 | 50.14 | 50.26 | 50.14 | 50.26 | 6,294 | +0.05(+0.09%) |
Feb 14, 2024 | 50.15 | 50.29 | 50.14 | 50.21 | 16,073 | +0.07(+0.14%) |
Feb 13, 2024 | 49.96 | 50.14 | 49.96 | 50.14 | 17,315 | -0.05(-0.10%) |
Feb 12, 2024 | 50.14 | 50.20 | 50.14 | 50.19 | 14,928 | +0.01(+0.03%) |
Feb 09, 2024 | 50.14 | 50.18 | 50.12 | 50.18 | 28,686 | -0.01(-0.02%) |
Feb 08, 2024 | 50.13 | 50.20 | 50.09 | 50.19 | 12,900 | +0.03(+0.07%) |
Feb 07, 2024 | 50.12 | 50.17 | 50.12 | 50.15 | 12,071 | +0.02(+0.05%) |
Feb 06, 2024 | 50.11 | 50.13 | 50.05 | 50.13 | 16,332 | +0.01(+0.03%) |
Feb 05, 2024 | 50.07 | 50.16 | 50.07 | 50.12 | 20,841 | +0.02(+0.05%) |
Feb 02, 2024 | 50.12 | 50.13 | 50.06 | 50.09 | 6,567 | -0.04(-0.08%) |
Feb 01, 2024 | 50.08 | 50.15 | 50.08 | 50.13 | 7,594 | +0.03(+0.05%) |
Jan 31, 2024 | 50.11 | 50.14 | 50.06 | 50.11 | 8,665 | +0.04(+0.09%) |
Jan 30, 2024 | 50.02 | 50.07 | 50.02 | 50.06 | 11,724 | +0.01(+0.02%) |
Jan 29, 2024 | 50.03 | 50.11 | 49.98 | 50.05 | 8,446 | +0.06(+0.12%) |
Jan 26, 2024 | 49.98 | 50.03 | 49.97 | 49.99 | 9,209 | +0.00(+0.01%) |
Jan 25, 2024 | 49.96 | 49.99 | 49.95 | 49.99 | 10,395 | +0.02(+0.05%) |
Jan 24, 2024 | 49.91 | 50.03 | 49.84 | 49.96 | 13,585 | +0.04(+0.07%) |
Jan 23, 2024 | 49.92 | 49.98 | 49.91 | 49.93 | 53,690 | +0.00(+0.01%) |
Jan 22, 2024 | 49.88 | 49.97 | 49.88 | 49.92 | 9,174 | -0.01(-0.01%) |
Jan 19, 2024 | 49.91 | 49.96 | 49.84 | 49.93 | 9,667 | +0.02(+0.05%) |
Jan 18, 2024 | 49.91 | 49.94 | 49.87 | 49.91 | 4,154 | +0.02(+0.04%) |
Jan 17, 2024 | 49.91 | 49.91 | 49.83 | 49.88 | 5,268 | -0.04(-0.08%) |
Jan 16, 2024 | 49.94 | 49.94 | 49.89 | 49.92 | 9,332 | -0.01(-0.02%) |
Jan 12, 2024 | 49.91 | 50.05 | 49.91 | 49.93 | 14,906 | +0.00(+0.01%) |
Jan 11, 2024 | 49.88 | 49.98 | 49.86 | 49.93 | 27,523 | +0.05(+0.09%) |
Jan 10, 2024 | 49.83 | 49.89 | 49.83 | 49.88 | 8,029 | +0.04(+0.08%) |
Jan 09, 2024 | 49.81 | 49.85 | 49.81 | 49.84 | 10,922 | +0.00(+0.01%) |
Jan 08, 2024 | 49.84 | 49.86 | 49.82 | 49.84 | 7,669 | +0.05(+0.11%) |
Jan 05, 2024 | 49.82 | 49.82 | 49.79 | 49.79 | 10,566 | -0.03(-0.06%) |
Jan 04, 2024 | 49.82 | 49.83 | 49.80 | 49.82 | 10,228 | +0.01(+0.02%) |
Jan 03, 2024 | 49.77 | 49.82 | 49.76 | 49.81 | 14,674 | +0.00(+0.00%) |
Jan 02, 2024 | 49.78 | 49.82 | 49.76 | 49.81 | 30,727 | +0.03(+0.07%) |
Dec 29, 2023 | 49.76 | 49.78 | 49.75 | 49.77 | 18,184 | +0.02(+0.05%) |
Dec 28, 2023 | 49.72 | 49.75 | 49.72 | 49.75 | 34,168 | +0.01(+0.01%) |
Dec 27, 2023 | 49.71 | 49.75 | 49.68 | 49.74 | 27,310 | +0.05(+0.10%) |
Dec 26, 2023 | 49.70 | 49.71 | 49.66 | 49.69 | 7,771 | +0.03(+0.06%) |
Dec 22, 2023 | 49.71 | 49.71 | 49.65 | 49.67 | 15,506 | -0.00(-0.01%) |
Dec 21, 2023 | 49.65 | 49.68 | 49.65 | 49.67 | 25,768 | +0.03(+0.05%) |
Dec 20, 2023 | 49.68 | 49.68 | 49.63 | 49.64 | 23,481 | +0.03(+0.06%) |
Dec 19, 2023 | 49.61 | 49.63 | 49.58 | 49.62 | 11,148 | +0.02(+0.05%) |
Dec 18, 2023 | 49.58 | 49.62 | 49.57 | 49.59 | 8,424 | +0.00(+0.00%) |
Dec 15, 2023 | 49.78 | 49.78 | 49.58 | 49.59 | 28,415 | -0.01(-0.03%) |
Dec 14, 2023 | 49.61 | 49.63 | 49.57 | 49.60 | 24,508 | +0.04(+0.09%) |
Dec 13, 2023 | 49.60 | 49.60 | 49.47 | 49.56 | 32,875 | +0.09(+0.19%) |
Dec 12, 2023 | 49.45 | 49.48 | 49.45 | 49.47 | 19,943 | +0.02(+0.05%) |
Dec 11, 2023 | 49.44 | 49.45 | 49.44 | 49.44 | 3,489 | +0.01(+0.03%) |
Dec 08, 2023 | 49.44 | 49.44 | 49.42 | 49.43 | 21,321 | -0.02(-0.04%) |
Dec 07, 2023 | 49.44 | 49.46 | 49.44 | 49.45 | 47,673 | -0.00(-0.01%) |
Dec 06, 2023 | 49.45 | 49.48 | 49.43 | 49.45 | 10,726 | +0.03(+0.06%) |
Dec 05, 2023 | 49.43 | 49.44 | 49.42 | 49.42 | 11,296 | +0.00(+0.01%) |
Dec 04, 2023 | 49.44 | 49.45 | 49.41 | 49.42 | 4,337 | +0.02(+0.05%) |