Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 51.04 | 51.06 | 51.04 | 51.06 | 710,847 | +0.03(+0.05%) |
Feb 28, 2024 | 51.04 | 51.04 | 51.01 | 51.03 | 629,668 | +0.01(+0.03%) |
Feb 27, 2024 | 51.03 | 51.05 | 51.01 | 51.02 | 881,481 | +0.02(+0.04%) |
Feb 26, 2024 | 51.00 | 51.03 | 50.98 | 51.00 | 976,623 | +0.02(+0.04%) |
Feb 23, 2024 | 50.99 | 51.00 | 50.98 | 50.98 | 817,720 | +0.00(+0.00%) |
Feb 22, 2024 | 50.94 | 50.98 | 50.94 | 50.98 | 1,039,137 | +0.07(+0.14%) |
Feb 21, 2024 | 50.91 | 50.94 | 50.89 | 50.91 | 1,128,240 | +0.00(+0.00%) |
Feb 20, 2024 | 50.91 | 50.92 | 50.90 | 50.91 | 730,628 | +0.02(+0.04%) |
Feb 16, 2024 | 50.92 | 50.92 | 50.89 | 50.89 | 738,693 | -0.04(-0.08%) |
Feb 15, 2024 | 50.88 | 50.93 | 50.88 | 50.93 | 774,785 | +0.06(+0.12%) |
Feb 14, 2024 | 50.86 | 50.87 | 50.85 | 50.87 | 584,395 | +0.03(+0.06%) |
Feb 13, 2024 | 50.82 | 50.85 | 50.82 | 50.84 | 1,274,058 | +0.02(+0.04%) |
Feb 12, 2024 | 50.83 | 50.85 | 50.81 | 50.82 | 526,993 | +0.01(+0.02%) |
Feb 09, 2024 | 50.79 | 50.82 | 50.79 | 50.81 | 778,772 | +0.02(+0.04%) |
Feb 08, 2024 | 50.80 | 50.82 | 50.79 | 50.79 | 909,492 | +0.00(+0.00%) |
Feb 07, 2024 | 50.80 | 50.81 | 50.76 | 50.79 | 995,861 | +0.01(+0.02%) |
Feb 06, 2024 | 50.75 | 50.78 | 50.75 | 50.78 | 1,156,427 | +0.02(+0.04%) |
Feb 05, 2024 | 50.76 | 50.77 | 50.74 | 50.76 | 1,311,742 | +0.02(+0.04%) |
Feb 02, 2024 | 50.74 | 50.74 | 50.72 | 50.74 | 1,614,823 | +0.02(+0.04%) |
Feb 01, 2024 | 50.71 | 50.73 | 50.69 | 50.72 | 1,684,000 | -0.22(-0.43%) |
Jan 31, 2024 | 50.96 | 51.06 | 50.91 | 50.94 | 1,105,672 | +0.00(+0.00%) |
Jan 30, 2024 | 50.96 | 50.96 | 50.94 | 50.94 | 847,264 | -0.01(-0.01%) |
Jan 29, 2024 | 50.97 | 50.97 | 50.94 | 50.95 | 832,023 | -0.01(-0.01%) |
Jan 26, 2024 | 50.93 | 50.96 | 50.93 | 50.95 | 854,085 | +0.02(+0.04%) |
Jan 25, 2024 | 50.92 | 50.95 | 50.89 | 50.93 | 1,439,839 | +0.03(+0.06%) |
Jan 24, 2024 | 50.85 | 50.91 | 50.85 | 50.90 | 1,042,795 | +0.05(+0.10%) |
Jan 23, 2024 | 50.88 | 50.89 | 50.86 | 50.85 | 787,143 | -0.01(-0.02%) |
Jan 22, 2024 | 50.87 | 50.88 | 50.85 | 50.86 | 1,136,770 | +0.02(+0.03%) |
Jan 19, 2024 | 50.85 | 50.86 | 50.84 | 50.84 | 1,244,216 | +0.02(+0.03%) |
Jan 18, 2024 | 50.84 | 50.85 | 50.83 | 50.83 | 887,605 | +0.02(+0.04%) |
Jan 17, 2024 | 50.80 | 50.82 | 50.80 | 50.81 | 1,312,448 | +0.02(+0.04%) |
Jan 16, 2024 | 50.80 | 50.82 | 50.79 | 50.79 | 1,217,841 | +0.00(+0.00%) |
Jan 12, 2024 | 50.78 | 50.79 | 50.76 | 50.79 | 1,230,411 | +0.01(+0.02%) |
Jan 11, 2024 | 50.77 | 50.78 | 50.76 | 50.78 | 638,114 | +0.05(+0.10%) |
Jan 10, 2024 | 50.74 | 50.78 | 50.72 | 50.73 | 851,187 | -0.01(-0.02%) |
Jan 09, 2024 | 50.71 | 50.74 | 50.71 | 50.74 | 1,401,367 | +0.04(+0.08%) |
Jan 08, 2024 | 50.70 | 50.73 | 50.69 | 50.70 | 852,035 | +0.01(+0.02%) |
Jan 05, 2024 | 50.69 | 50.71 | 50.69 | 50.69 | 604,992 | +0.01(+0.02%) |
Jan 04, 2024 | 50.68 | 50.70 | 50.61 | 50.68 | 1,862,562 | +0.04(+0.08%) |
Jan 03, 2024 | 50.66 | 50.67 | 50.64 | 50.64 | 679,552 | +0.00(+0.00%) |
Jan 02, 2024 | 50.61 | 50.65 | 50.59 | 50.64 | 1,733,937 | +0.02(+0.04%) |
Dec 29, 2023 | 50.61 | 50.64 | 50.61 | 50.62 | 944,464 | +0.03(+0.06%) |
Dec 28, 2023 | 50.60 | 50.63 | 50.58 | 50.59 | 1,393,003 | +0.02(+0.04%) |
Dec 27, 2023 | 50.58 | 50.61 | 50.57 | 50.57 | 870,198 | -0.02(-0.04%) |
Dec 26, 2023 | 50.57 | 50.59 | 50.57 | 50.59 | 646,666 | +0.03(+0.06%) |
Dec 22, 2023 | 50.55 | 50.60 | 50.54 | 50.56 | 727,249 | +0.01(+0.02%) |
Dec 21, 2023 | 50.51 | 50.56 | 50.51 | 50.55 | 1,494,302 | +0.07(+0.14%) |
Dec 20, 2023 | 50.52 | 50.52 | 50.48 | 50.48 | 2,766,688 | -0.02(-0.04%) |
Dec 19, 2023 | 50.51 | 50.53 | 50.49 | 50.50 | 1,626,305 | +0.01(+0.02%) |
Dec 18, 2023 | 50.52 | 50.53 | 50.48 | 50.49 | 1,361,334 | -0.03(-0.06%) |
Dec 15, 2023 | 50.52 | 50.54 | 50.49 | 50.52 | 1,565,777 | +0.00(+0.00%) |
Dec 14, 2023 | 50.52 | 50.52 | 50.49 | 50.52 | 2,180,638 | -0.23(-0.45%) |
Dec 13, 2023 | 50.71 | 50.75 | 50.70 | 50.75 | 1,759,776 | +0.05(+0.10%) |
Dec 12, 2023 | 50.70 | 50.72 | 50.69 | 50.70 | 2,390,260 | +0.02(+0.04%) |
Dec 11, 2023 | 50.68 | 50.70 | 50.67 | 50.68 | 1,006,997 | -0.01(-0.01%) |
Dec 08, 2023 | 50.68 | 50.70 | 50.67 | 50.69 | 641,209 | +0.02(+0.03%) |
Dec 07, 2023 | 50.68 | 50.69 | 50.65 | 50.67 | 864,438 | +0.03(+0.06%) |
Dec 06, 2023 | 50.66 | 50.67 | 50.64 | 50.64 | 953,945 | +0.00(+0.00%) |
Dec 05, 2023 | 50.64 | 50.65 | 50.63 | 50.64 | 954,533 | +0.02(+0.04%) |
Dec 04, 2023 | 50.63 | 50.64 | 50.62 | 50.62 | 973,935 | -0.02(-0.04%) |