Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 52.03 | 52.08 | 51.94 | 51.96 | 491,593 | +0.00(+0.00%) |
Feb 28, 2024 | 51.92 | 51.98 | 51.81 | 51.96 | 261,922 | +0.12(+0.23%) |
Feb 27, 2024 | 51.92 | 51.94 | 51.75 | 51.84 | 254,521 | +0.04(+0.08%) |
Feb 26, 2024 | 51.93 | 51.95 | 51.77 | 51.80 | 519,114 | -0.14(-0.27%) |
Feb 23, 2024 | 51.86 | 52.01 | 51.80 | 51.94 | 340,350 | +0.19(+0.37%) |
Feb 22, 2024 | 51.66 | 51.83 | 51.66 | 51.75 | 544,541 | +0.07(+0.14%) |
Feb 21, 2024 | 51.69 | 51.78 | 51.66 | 51.68 | 345,196 | -0.06(-0.12%) |
Feb 20, 2024 | 51.59 | 51.77 | 51.59 | 51.74 | 546,800 | +0.12(+0.23%) |
Feb 16, 2024 | 51.46 | 51.67 | 51.36 | 51.62 | 695,461 | +0.14(+0.27%) |
Feb 15, 2024 | 51.36 | 51.59 | 51.36 | 51.48 | 404,554 | +0.19(+0.37%) |
Feb 14, 2024 | 51.18 | 51.35 | 51.05 | 51.29 | 589,816 | +0.17(+0.33%) |
Feb 13, 2024 | 51.22 | 51.26 | 51.01 | 51.12 | 478,512 | -0.28(-0.54%) |
Feb 12, 2024 | 51.52 | 51.52 | 51.34 | 51.40 | 239,064 | +0.10(+0.19%) |
Feb 09, 2024 | 51.38 | 51.58 | 51.16 | 51.30 | 425,984 | -0.05(-0.10%) |
Feb 08, 2024 | 51.34 | 51.40 | 51.30 | 51.35 | 253,477 | -0.02(-0.04%) |
Feb 07, 2024 | 51.36 | 51.48 | 51.29 | 51.37 | 283,066 | +0.05(+0.10%) |
Feb 06, 2024 | 51.20 | 51.49 | 51.08 | 51.32 | 849,617 | +0.23(+0.45%) |
Feb 05, 2024 | 51.46 | 51.50 | 51.05 | 51.09 | 720,786 | -0.46(-0.89%) |
Feb 02, 2024 | 51.75 | 51.76 | 51.52 | 51.55 | 867,773 | -0.52(-1.00%) |
Feb 01, 2024 | 51.88 | 52.14 | 51.84 | 52.07 | 834,571 | +0.25(+0.48%) |
Jan 31, 2024 | 51.72 | 52.00 | 51.69 | 51.82 | 568,381 | +0.20(+0.39%) |
Jan 30, 2024 | 51.56 | 51.70 | 51.36 | 51.62 | 705,290 | +0.13(+0.25%) |
Jan 29, 2024 | 51.31 | 51.61 | 51.26 | 51.49 | 873,368 | +0.24(+0.47%) |
Jan 26, 2024 | 51.17 | 51.41 | 51.17 | 51.25 | 974,441 | +0.12(+0.23%) |
Jan 25, 2024 | 50.92 | 51.29 | 50.92 | 51.13 | 1,159,991 | +0.41(+0.81%) |
Jan 24, 2024 | 50.97 | 51.13 | 50.68 | 50.72 | 821,519 | -0.11(-0.22%) |
Jan 23, 2024 | 50.90 | 51.03 | 50.71 | 50.83 | 1,068,921 | +0.00(+0.00%) |
Jan 22, 2024 | 50.89 | 51.16 | 50.82 | 50.83 | 1,462,954 | -0.01(-0.01%) |
Jan 19, 2024 | 50.89 | 50.95 | 50.74 | 50.84 | 650,617 | -0.12(-0.25%) |
Jan 18, 2024 | 51.22 | 51.38 | 50.93 | 50.96 | 929,721 | -0.14(-0.27%) |
Jan 17, 2024 | 51.26 | 51.26 | 51.03 | 51.10 | 2,061,592 | -0.19(-0.37%) |
Jan 16, 2024 | 51.50 | 51.51 | 51.23 | 51.29 | 1,663,983 | -0.33(-0.64%) |
Jan 12, 2024 | 51.63 | 51.83 | 51.50 | 51.62 | 1,048,395 | -0.01(-0.02%) |
Jan 11, 2024 | 51.49 | 51.67 | 51.43 | 51.63 | 1,410,341 | +0.23(+0.45%) |
Jan 10, 2024 | 51.42 | 51.54 | 51.34 | 51.40 | 785,752 | +0.07(+0.14%) |
Jan 09, 2024 | 51.29 | 51.41 | 51.28 | 51.33 | 669,379 | +0.04(+0.08%) |
Jan 08, 2024 | 51.22 | 51.39 | 51.14 | 51.29 | 2,119,336 | +0.19(+0.37%) |
Jan 05, 2024 | 51.16 | 51.28 | 51.05 | 51.10 | 905,730 | -0.12(-0.23%) |
Jan 04, 2024 | 51.16 | 51.30 | 51.02 | 51.22 | 1,275,143 | +0.02(+0.04%) |
Jan 03, 2024 | 51.12 | 51.39 | 51.12 | 51.20 | 1,374,178 | -0.14(-0.27%) |
Jan 02, 2024 | 51.55 | 51.64 | 51.15 | 51.34 | 1,458,076 | -0.29(-0.56%) |
Dec 29, 2023 | 51.62 | 51.69 | 51.56 | 51.63 | 782,373 | +0.00(+0.00%) |
Dec 28, 2023 | 51.58 | 51.75 | 51.58 | 51.63 | 629,266 | -0.06(-0.12%) |
Dec 27, 2023 | 51.64 | 51.75 | 51.56 | 51.69 | 789,848 | -0.05(-0.10%) |
Dec 26, 2023 | 51.64 | 51.78 | 51.57 | 51.74 | 536,942 | +0.12(+0.23%) |
Dec 22, 2023 | 51.59 | 51.77 | 51.58 | 51.62 | 589,607 | +0.01(+0.02%) |
Dec 21, 2023 | 51.70 | 51.77 | 51.49 | 51.61 | 795,896 | +0.01(+0.02%) |
Dec 20, 2023 | 51.43 | 51.72 | 51.43 | 51.60 | 689,405 | +0.06(+0.12%) |
Dec 19, 2023 | 51.54 | 51.61 | 51.46 | 51.54 | 668,608 | +0.08(+0.16%) |
Dec 18, 2023 | 51.44 | 51.58 | 51.37 | 51.46 | 1,248,714 | -0.12(-0.23%) |
Dec 15, 2023 | 51.59 | 51.70 | 51.57 | 51.58 | 1,107,142 | +0.01(+0.02%) |
Dec 14, 2023 | 51.37 | 51.70 | 51.21 | 51.57 | 1,390,934 | +0.46(+0.90%) |
Dec 13, 2023 | 50.54 | 51.24 | 50.52 | 51.11 | 1,960,550 | +0.35(+0.69%) |
Dec 12, 2023 | 50.75 | 50.79 | 50.44 | 50.76 | 1,539,210 | +0.21(+0.42%) |
Dec 11, 2023 | 50.55 | 50.68 | 50.43 | 50.55 | 1,750,629 | -0.08(-0.16%) |
Dec 08, 2023 | 50.63 | 50.82 | 50.43 | 50.63 | 1,437,908 | -0.11(-0.22%) |
Dec 07, 2023 | 50.72 | 50.88 | 50.71 | 50.74 | 1,550,566 | -0.07(-0.14%) |
Dec 06, 2023 | 50.69 | 50.87 | 50.60 | 50.81 | 915,983 | +0.06(+0.12%) |
Dec 05, 2023 | 50.57 | 50.75 | 50.52 | 50.75 | 961,201 | +0.23(+0.46%) |
Dec 04, 2023 | 50.55 | 50.55 | 50.33 | 50.52 | 1,095,283 | -0.13(-0.26%) |