Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 50.89 | 50.94 | 50.80 | 50.82 | 502,578 | +0.00(+0.00%) |
Feb 28, 2024 | 50.79 | 50.84 | 50.67 | 50.82 | 267,775 | +0.12(+0.23%) |
Feb 27, 2024 | 50.79 | 50.80 | 50.62 | 50.71 | 260,208 | +0.04(+0.08%) |
Feb 26, 2024 | 50.79 | 50.81 | 50.64 | 50.67 | 530,714 | -0.14(-0.27%) |
Feb 23, 2024 | 50.73 | 50.87 | 50.67 | 50.80 | 347,955 | +0.19(+0.37%) |
Feb 22, 2024 | 50.53 | 50.70 | 50.53 | 50.62 | 556,709 | +0.07(+0.14%) |
Feb 21, 2024 | 50.56 | 50.65 | 50.53 | 50.55 | 352,909 | -0.06(-0.12%) |
Feb 20, 2024 | 50.46 | 50.64 | 50.46 | 50.61 | 559,019 | +0.12(+0.23%) |
Feb 16, 2024 | 50.34 | 50.54 | 50.24 | 50.49 | 711,002 | +0.14(+0.27%) |
Feb 15, 2024 | 50.24 | 50.47 | 50.24 | 50.35 | 413,594 | +0.19(+0.37%) |
Feb 14, 2024 | 50.06 | 50.23 | 49.93 | 50.17 | 602,996 | +0.17(+0.33%) |
Feb 13, 2024 | 50.10 | 50.14 | 49.90 | 50.00 | 489,205 | -0.27(-0.54%) |
Feb 12, 2024 | 50.39 | 50.39 | 50.22 | 50.28 | 244,406 | +0.10(+0.19%) |
Feb 09, 2024 | 50.26 | 50.45 | 50.04 | 50.18 | 435,503 | -0.05(-0.10%) |
Feb 08, 2024 | 50.22 | 50.28 | 50.18 | 50.23 | 259,141 | -0.02(-0.04%) |
Feb 07, 2024 | 50.24 | 50.35 | 50.17 | 50.25 | 289,391 | +0.05(+0.10%) |
Feb 06, 2024 | 50.08 | 50.36 | 49.96 | 50.20 | 868,602 | +0.22(+0.45%) |
Feb 05, 2024 | 50.34 | 50.37 | 49.93 | 49.97 | 736,892 | -0.45(-0.89%) |
Feb 02, 2024 | 50.62 | 50.63 | 50.40 | 50.42 | 887,164 | -0.51(-1.00%) |
Feb 01, 2024 | 50.75 | 51.00 | 50.71 | 50.93 | 853,220 | +0.43(+0.86%) |
Jan 31, 2024 | 50.40 | 50.67 | 50.37 | 50.50 | 583,254 | +0.19(+0.39%) |
Jan 30, 2024 | 50.25 | 50.38 | 50.05 | 50.30 | 723,746 | +0.13(+0.25%) |
Jan 29, 2024 | 50.00 | 50.29 | 49.95 | 50.18 | 896,222 | +0.23(+0.47%) |
Jan 26, 2024 | 49.87 | 50.10 | 49.87 | 49.94 | 999,940 | +0.12(+0.23%) |
Jan 25, 2024 | 49.62 | 49.98 | 49.62 | 49.83 | 1,190,346 | +0.40(+0.81%) |
Jan 24, 2024 | 49.67 | 49.83 | 49.39 | 49.43 | 843,016 | -0.11(-0.22%) |
Jan 23, 2024 | 49.60 | 49.73 | 49.42 | 49.53 | 1,096,892 | +0.00(+0.00%) |
Jan 22, 2024 | 49.59 | 49.86 | 49.52 | 49.53 | 1,501,237 | -0.00(-0.01%) |
Jan 19, 2024 | 49.59 | 49.65 | 49.45 | 49.54 | 667,642 | -0.12(-0.25%) |
Jan 18, 2024 | 49.91 | 50.07 | 49.63 | 49.66 | 954,050 | -0.14(-0.27%) |
Jan 17, 2024 | 49.95 | 49.95 | 49.73 | 49.80 | 2,115,540 | -0.19(-0.37%) |
Jan 16, 2024 | 50.19 | 50.20 | 49.92 | 49.98 | 1,707,526 | -0.32(-0.64%) |
Jan 12, 2024 | 50.31 | 50.51 | 50.19 | 50.30 | 1,075,829 | -0.01(-0.02%) |
Jan 11, 2024 | 50.18 | 50.35 | 50.12 | 50.31 | 1,447,247 | +0.22(+0.45%) |
Jan 10, 2024 | 50.11 | 50.23 | 50.03 | 50.09 | 806,313 | +0.07(+0.14%) |
Jan 09, 2024 | 49.98 | 50.10 | 49.97 | 50.02 | 686,895 | +0.04(+0.08%) |
Jan 08, 2024 | 49.91 | 50.08 | 49.84 | 49.98 | 2,174,795 | +0.19(+0.37%) |
Jan 05, 2024 | 49.86 | 49.98 | 49.75 | 49.80 | 929,431 | -0.12(-0.23%) |
Jan 04, 2024 | 49.86 | 49.99 | 49.72 | 49.91 | 1,308,511 | +0.02(+0.04%) |
Jan 03, 2024 | 49.82 | 50.08 | 49.82 | 49.89 | 1,410,137 | -0.14(-0.27%) |
Jan 02, 2024 | 50.24 | 50.32 | 49.85 | 50.03 | 1,496,231 | -0.28(-0.56%) |
Dec 29, 2023 | 50.30 | 50.37 | 50.25 | 50.31 | 802,846 | +0.00(+0.00%) |
Dec 28, 2023 | 50.26 | 50.43 | 50.26 | 50.31 | 645,732 | -0.06(-0.12%) |
Dec 27, 2023 | 50.32 | 50.43 | 50.25 | 50.37 | 810,516 | +0.13(+0.25%) |
Dec 26, 2023 | 50.15 | 50.28 | 50.08 | 50.24 | 552,927 | +0.12(+0.23%) |
Dec 22, 2023 | 50.10 | 50.27 | 50.09 | 50.13 | 607,160 | +0.01(+0.02%) |
Dec 21, 2023 | 50.21 | 50.27 | 50.00 | 50.12 | 819,590 | +0.01(+0.02%) |
Dec 20, 2023 | 49.94 | 50.22 | 49.94 | 50.11 | 709,929 | +0.06(+0.12%) |
Dec 19, 2023 | 50.05 | 50.12 | 49.97 | 50.05 | 688,512 | +0.08(+0.16%) |
Dec 18, 2023 | 49.95 | 50.09 | 49.88 | 49.97 | 1,285,889 | -0.12(-0.23%) |
Dec 15, 2023 | 50.10 | 50.21 | 50.08 | 50.09 | 1,140,102 | +0.01(+0.02%) |
Dec 14, 2023 | 49.88 | 50.21 | 49.73 | 50.08 | 1,432,343 | +0.45(+0.90%) |
Dec 13, 2023 | 49.08 | 49.76 | 49.06 | 49.63 | 2,018,917 | +0.34(+0.69%) |
Dec 12, 2023 | 49.28 | 49.32 | 48.98 | 49.29 | 1,585,033 | +0.20(+0.42%) |
Dec 11, 2023 | 49.09 | 49.21 | 48.97 | 49.09 | 1,802,746 | -0.08(-0.16%) |
Dec 08, 2023 | 49.17 | 49.35 | 48.97 | 49.17 | 1,480,715 | -0.11(-0.22%) |
Dec 07, 2023 | 49.25 | 49.41 | 49.24 | 49.27 | 1,596,727 | -0.07(-0.14%) |
Dec 06, 2023 | 49.22 | 49.40 | 49.14 | 49.34 | 943,252 | +0.06(+0.12%) |
Dec 05, 2023 | 49.11 | 49.28 | 49.06 | 49.28 | 989,816 | +0.22(+0.46%) |
Dec 04, 2023 | 49.09 | 49.09 | 48.88 | 49.06 | 1,127,890 | -0.13(-0.26%) |