Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 40 | +0.02(+0.03%) |
Feb 28, 2024 | 51.84 | 51.86 | 51.83 | 51.83 | 2,000 | -0.04(-0.07%) |
Feb 27, 2024 | 51.78 | 51.90 | 51.78 | 51.86 | 6,533 | -0.02(-0.05%) |
Feb 26, 2024 | 51.92 | 51.95 | 51.88 | 51.89 | 6,533 | -0.15(-0.30%) |
Feb 23, 2024 | 52.06 | 52.08 | 52.03 | 52.04 | 1,151 | +0.05(+0.09%) |
Feb 22, 2024 | 52.02 | 52.02 | 51.96 | 52.00 | 1,135 | +0.17(+0.33%) |
Feb 21, 2024 | 51.95 | 51.95 | 51.78 | 51.83 | 4,016 | -0.11(-0.20%) |
Feb 20, 2024 | 51.89 | 51.96 | 51.89 | 51.93 | 2,822 | +0.10(+0.19%) |
Feb 16, 2024 | 51.86 | 51.86 | 51.82 | 51.83 | 1,682 | -0.13(-0.25%) |
Feb 15, 2024 | 51.94 | 51.99 | 51.94 | 51.96 | 1,249 | +0.14(+0.27%) |
Feb 14, 2024 | 51.83 | 51.87 | 51.80 | 51.82 | 1,111 | +0.15(+0.29%) |
Feb 13, 2024 | 51.73 | 51.76 | 51.61 | 51.67 | 3,304 | -0.38(-0.72%) |
Feb 12, 2024 | 52.07 | 52.09 | 52.05 | 52.05 | 1,079 | -0.10(-0.20%) |
Feb 09, 2024 | 52.04 | 52.15 | 52.04 | 52.15 | 2,355 | +0.13(+0.24%) |
Feb 08, 2024 | 52.01 | 52.03 | 52.01 | 52.03 | 262 | -0.00(-0.01%) |
Feb 07, 2024 | 52.04 | 52.09 | 51.97 | 52.03 | 3,116 | +0.02(+0.05%) |
Feb 06, 2024 | 51.73 | 52.02 | 51.73 | 52.01 | 7,246 | +0.23(+0.45%) |
Feb 05, 2024 | 51.84 | 51.84 | 51.68 | 51.78 | 1,418 | -0.23(-0.44%) |
Feb 02, 2024 | 51.99 | 52.01 | 51.99 | 52.01 | 929 | -0.19(-0.36%) |
Feb 01, 2024 | 52.11 | 52.23 | 52.10 | 52.19 | 3,734 | +0.28(+0.54%) |
Jan 31, 2024 | 52.09 | 52.09 | 51.91 | 51.91 | 5,212 | -0.11(-0.21%) |
Jan 30, 2024 | 51.99 | 52.03 | 51.96 | 52.02 | 4,561 | -0.03(-0.06%) |
Jan 29, 2024 | 51.96 | 52.05 | 51.96 | 52.05 | 423 | +0.10(+0.18%) |
Jan 26, 2024 | 52.01 | 52.01 | 51.96 | 51.96 | 707 | +0.00(+0.01%) |
Jan 25, 2024 | 51.84 | 51.95 | 51.82 | 51.95 | 524 | +0.29(+0.55%) |
Jan 24, 2024 | 51.78 | 51.78 | 51.66 | 51.67 | 807 | -0.02(-0.05%) |
Jan 23, 2024 | 51.64 | 51.72 | 51.64 | 51.69 | 1,327 | -0.10(-0.19%) |
Jan 22, 2024 | 51.78 | 51.87 | 51.76 | 51.79 | 4,006 | +0.10(+0.20%) |
Jan 19, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 102 | +0.05(+0.09%) |
Jan 18, 2024 | 51.60 | 51.64 | 51.60 | 51.64 | 262 | +0.04(+0.09%) |
Jan 17, 2024 | 51.62 | 51.63 | 51.59 | 51.59 | 1,177 | -0.13(-0.26%) |
Jan 16, 2024 | 51.96 | 51.96 | 51.73 | 51.73 | 534 | -0.28(-0.53%) |
Jan 12, 2024 | 52.07 | 52.07 | 52.01 | 52.01 | 1,829 | +0.08(+0.15%) |
Jan 11, 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 0 | +0.15(+0.28%) |
Jan 10, 2024 | 51.86 | 51.86 | 51.78 | 51.78 | 258 | +0.09(+0.17%) |
Jan 09, 2024 | 51.57 | 51.69 | 51.57 | 51.69 | 107 | +0.06(+0.11%) |
Jan 08, 2024 | 51.43 | 51.63 | 51.43 | 51.63 | 497 | +0.27(+0.52%) |
Jan 05, 2024 | 51.38 | 51.38 | 51.36 | 51.36 | 1,183 | +0.04(+0.09%) |
Jan 04, 2024 | 51.47 | 51.47 | 51.32 | 51.32 | 306 | -0.17(-0.33%) |
Jan 03, 2024 | 51.38 | 51.50 | 51.38 | 51.49 | 216 | -0.11(-0.21%) |
Jan 02, 2024 | 51.65 | 51.65 | 51.57 | 51.60 | 369 | -0.20(-0.39%) |
Dec 29, 2023 | 52.04 | 52.04 | 51.80 | 51.80 | 596 | -0.25(-0.49%) |
Dec 28, 2023 | 52.10 | 52.10 | 51.93 | 52.06 | 2,563 | -0.08(-0.15%) |
Dec 27, 2023 | 52.03 | 52.16 | 52.03 | 52.14 | 523 | +0.26(+0.50%) |
Dec 26, 2023 | 51.88 | 51.88 | 51.85 | 51.88 | 605 | +0.06(+0.11%) |
Dec 22, 2023 | 51.97 | 51.97 | 51.82 | 51.82 | 788 | -0.04(-0.08%) |
Dec 21, 2023 | 51.92 | 51.95 | 51.80 | 51.86 | 6,155 | +0.19(+0.36%) |
Dec 20, 2023 | 51.64 | 51.82 | 51.64 | 51.68 | 6,972 | +0.01(+0.02%) |
Dec 19, 2023 | 51.70 | 51.74 | 51.67 | 51.67 | 8,875 | +0.10(+0.19%) |
Dec 18, 2023 | 51.60 | 51.60 | 51.47 | 51.57 | 14,334 | +0.03(+0.05%) |
Dec 15, 2023 | 51.55 | 51.56 | 51.52 | 51.54 | 860 | -0.16(-0.32%) |
Dec 14, 2023 | 51.74 | 51.76 | 51.64 | 51.71 | 6,067 | +0.26(+0.51%) |
Dec 13, 2023 | 50.86 | 51.45 | 50.86 | 51.45 | 3,855 | +0.68(+1.34%) |
Dec 12, 2023 | 50.70 | 50.77 | 50.70 | 50.77 | 223 | +0.14(+0.27%) |
Dec 11, 2023 | 50.62 | 50.64 | 50.61 | 50.63 | 2,433 | -0.05(-0.09%) |
Dec 08, 2023 | 50.66 | 50.68 | 50.64 | 50.68 | 320 | -0.09(-0.17%) |
Dec 07, 2023 | 50.76 | 50.76 | 50.76 | 50.76 | 14 | +0.07(+0.14%) |
Dec 06, 2023 | 50.69 | 50.69 | 50.69 | 50.69 | 77 | +0.03(+0.06%) |
Dec 05, 2023 | 50.66 | 50.66 | 50.66 | 50.66 | 52 | +0.01(+0.03%) |
Dec 04, 2023 | 50.65 | 50.66 | 50.65 | 50.65 | 738 | -0.05(-0.11%) |