Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 52.98 | 52.98 | 52.61 | 52.79 | 5,198 | +0.16(+0.30%) |
Feb 28, 2024 | 52.48 | 52.94 | 52.48 | 52.63 | 14,371 | -0.07(-0.13%) |
Feb 27, 2024 | 52.59 | 53.00 | 52.59 | 52.70 | 5,986 | +0.10(+0.19%) |
Feb 26, 2024 | 52.93 | 53.09 | 52.60 | 52.60 | 7,495 | -0.47(-0.89%) |
Feb 23, 2024 | 52.84 | 53.37 | 52.75 | 53.08 | 36,515 | +0.29(+0.56%) |
Feb 22, 2024 | 52.81 | 53.09 | 52.52 | 52.78 | 18,141 | +0.63(+1.20%) |
Feb 21, 2024 | 52.25 | 52.59 | 51.97 | 52.16 | 6,297 | -0.32(-0.62%) |
Feb 20, 2024 | 52.34 | 52.76 | 52.20 | 52.48 | 14,731 | +0.36(+0.70%) |
Feb 16, 2024 | 51.96 | 52.38 | 51.76 | 52.12 | 19,224 | +0.02(+0.04%) |
Feb 15, 2024 | 51.86 | 52.14 | 51.61 | 52.10 | 5,139 | +0.70(+1.36%) |
Feb 14, 2024 | 51.12 | 51.57 | 50.99 | 51.40 | 5,797 | +0.38(+0.74%) |
Feb 13, 2024 | 51.37 | 51.77 | 50.89 | 51.02 | 47,783 | -0.69(-1.33%) |
Feb 12, 2024 | 51.55 | 52.03 | 51.34 | 51.71 | 14,368 | +0.40(+0.78%) |
Feb 09, 2024 | 51.23 | 51.62 | 50.94 | 51.31 | 10,971 | -0.13(-0.25%) |
Feb 08, 2024 | 51.59 | 51.62 | 50.91 | 51.44 | 12,402 | -0.81(-1.54%) |
Feb 07, 2024 | 52.19 | 52.47 | 51.86 | 52.24 | 15,447 | +0.69(+1.34%) |
Feb 06, 2024 | 51.34 | 51.62 | 51.29 | 51.56 | 7,519 | -0.09(-0.18%) |
Feb 05, 2024 | 51.61 | 51.88 | 51.26 | 51.65 | 6,867 | -0.10(-0.19%) |
Feb 02, 2024 | 51.59 | 52.14 | 51.54 | 51.75 | 6,356 | -0.44(-0.84%) |
Feb 01, 2024 | 52.11 | 52.42 | 51.81 | 52.19 | 23,860 | +0.46(+0.88%) |
Jan 31, 2024 | 51.98 | 52.31 | 51.73 | 51.73 | 41,462 | +0.40(+0.77%) |
Jan 30, 2024 | 51.47 | 51.65 | 51.15 | 51.33 | 11,953 | -0.46(-0.88%) |
Jan 29, 2024 | 51.38 | 51.79 | 51.23 | 51.79 | 12,517 | +0.93(+1.84%) |
Jan 26, 2024 | 50.96 | 51.16 | 50.81 | 50.85 | 9,941 | -0.66(-1.27%) |
Jan 25, 2024 | 51.52 | 51.60 | 51.22 | 51.51 | 14,781 | +0.24(+0.47%) |
Jan 24, 2024 | 51.50 | 51.68 | 51.27 | 51.27 | 20,181 | -0.16(-0.31%) |
Jan 23, 2024 | 51.36 | 51.59 | 51.25 | 51.43 | 6,483 | -0.91(-1.73%) |
Jan 22, 2024 | 52.10 | 52.58 | 52.03 | 52.33 | 18,515 | +1.01(+1.98%) |
Jan 19, 2024 | 51.09 | 51.52 | 50.96 | 51.32 | 69,778 | -0.17(-0.33%) |
Jan 18, 2024 | 51.37 | 51.60 | 51.37 | 51.49 | 10,347 | +0.20(+0.39%) |
Jan 17, 2024 | 51.04 | 51.29 | 50.77 | 51.29 | 9,410 | -0.52(-1.00%) |
Jan 16, 2024 | 52.27 | 52.24 | 51.62 | 51.81 | 11,838 | -0.16(-0.31%) |
Jan 12, 2024 | 52.04 | 52.17 | 51.71 | 51.97 | 11,558 | +0.31(+0.60%) |
Jan 11, 2024 | 51.58 | 51.76 | 51.24 | 51.66 | 22,331 | +0.28(+0.54%) |
Jan 10, 2024 | 51.57 | 51.63 | 51.33 | 51.38 | 16,266 | +0.49(+0.96%) |
Jan 09, 2024 | 50.83 | 50.99 | 50.65 | 50.89 | 10,010 | -0.31(-0.60%) |
Jan 08, 2024 | 50.83 | 51.33 | 50.63 | 51.20 | 16,084 | +0.51(+1.00%) |
Jan 05, 2024 | 51.30 | 51.30 | 50.54 | 50.69 | 60,462 | +0.34(+0.67%) |
Jan 04, 2024 | 50.30 | 50.57 | 50.22 | 50.36 | 11,820 | +0.57(+1.14%) |
Jan 03, 2024 | 49.82 | 50.31 | 49.44 | 49.79 | 11,453 | -0.23(-0.46%) |
Jan 02, 2024 | 49.79 | 50.51 | 49.79 | 50.02 | 39,448 | -0.10(-0.20%) |
Dec 29, 2023 | 50.41 | 50.41 | 50.12 | 50.12 | 17,419 | +0.02(+0.04%) |
Dec 28, 2023 | 50.24 | 50.44 | 50.05 | 50.10 | 25,968 | -0.01(-0.02%) |
Dec 27, 2023 | 49.87 | 50.13 | 49.84 | 50.11 | 18,403 | +0.56(+1.12%) |
Dec 26, 2023 | 49.62 | 49.91 | 49.42 | 49.55 | 4,753 | -0.50(-0.99%) |
Dec 22, 2023 | 50.17 | 50.42 | 50.05 | 50.05 | 4,857 | +0.28(+0.57%) |
Dec 21, 2023 | 49.56 | 49.77 | 49.52 | 49.76 | 6,184 | +0.75(+1.54%) |
Dec 20, 2023 | 49.51 | 49.71 | 48.82 | 49.01 | 6,645 | +0.04(+0.09%) |
Dec 19, 2023 | 49.12 | 49.31 | 48.79 | 48.96 | 19,048 | +0.08(+0.16%) |
Dec 18, 2023 | 48.94 | 49.08 | 48.85 | 48.89 | 13,242 | +0.17(+0.34%) |
Dec 15, 2023 | 49.22 | 49.22 | 48.61 | 48.72 | 45,684 | -0.14(-0.28%) |
Dec 14, 2023 | 48.71 | 48.92 | 48.35 | 48.86 | 18,488 | -0.79(-1.59%) |
Dec 13, 2023 | 48.73 | 49.65 | 48.41 | 49.65 | 13,412 | +0.63(+1.29%) |
Dec 12, 2023 | 48.88 | 49.07 | 48.65 | 49.01 | 3,078 | -0.21(-0.43%) |
Dec 11, 2023 | 49.02 | 49.23 | 49.00 | 49.23 | 21,328 | +0.67(+1.38%) |
Dec 08, 2023 | 48.39 | 48.75 | 48.39 | 48.56 | 11,621 | -0.61(-1.25%) |
Dec 07, 2023 | 48.89 | 49.44 | 48.77 | 49.17 | 14,293 | +0.36(+0.74%) |
Dec 06, 2023 | 49.24 | 49.24 | 48.80 | 48.81 | 9,374 | +0.43(+0.88%) |
Dec 05, 2023 | 48.58 | 48.66 | 48.38 | 48.38 | 21,247 | -0.24(-0.50%) |
Dec 04, 2023 | 48.75 | 48.75 | 48.56 | 48.62 | 6,324 | -0.84(-1.69%) |