Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 51.88 | 51.88 | 51.71 | 51.76 | 4,689 | +0.00(+0.00%) |
Feb 28, 2024 | 51.94 | 51.94 | 51.61 | 51.76 | 3,142 | -0.31(-0.60%) |
Feb 27, 2024 | 51.95 | 52.14 | 51.87 | 52.07 | 2,312 | +0.10(+0.19%) |
Feb 26, 2024 | 52.07 | 52.07 | 51.93 | 51.97 | 2,185 | -0.11(-0.21%) |
Feb 23, 2024 | 52.13 | 52.15 | 52.03 | 52.08 | 5,847 | +0.03(+0.06%) |
Feb 22, 2024 | 52.20 | 52.20 | 52.02 | 52.05 | 5,393 | +0.34(+0.66%) |
Feb 21, 2024 | 52.00 | 52.00 | 51.71 | 51.71 | 2,344 | -0.43(-0.82%) |
Feb 20, 2024 | 52.50 | 52.50 | 52.08 | 52.14 | 7,322 | +0.58(+1.12%) |
Feb 16, 2024 | 51.56 | 0 | +0.13(+0.25%) | |||
Feb 15, 2024 | 51.50 | 51.50 | 51.40 | 51.43 | 840 | -0.07(-0.14%) |
Feb 14, 2024 | 51.24 | 51.50 | 51.24 | 51.50 | 1,038 | +0.77(+1.52%) |
Feb 13, 2024 | 50.80 | 50.84 | 50.73 | 50.73 | 4,376 | +0.01(+0.02%) |
Feb 12, 2024 | 50.86 | 50.86 | 50.70 | 50.72 | 3,709 | -0.35(-0.69%) |
Feb 09, 2024 | 50.99 | 51.17 | 50.84 | 51.07 | 8,078 | +0.39(+0.77%) |
Feb 08, 2024 | 50.80 | 50.80 | 50.68 | 50.68 | 2,423 | -0.69(-1.34%) |
Feb 07, 2024 | 51.51 | 51.52 | 51.37 | 51.37 | 3,863 | -0.08(-0.16%) |
Feb 06, 2024 | 51.66 | 51.70 | 51.45 | 51.45 | 18,792 | +0.41(+0.80%) |
Feb 05, 2024 | 51.20 | 51.20 | 50.96 | 51.04 | 3,995 | -0.10(-0.20%) |
Feb 02, 2024 | 51.04 | 51.14 | 50.87 | 51.14 | 6,419 | +0.37(+0.73%) |
Feb 01, 2024 | 50.68 | 50.77 | 50.68 | 50.77 | 898 | +0.22(+0.44%) |
Jan 31, 2024 | 50.58 | 50.58 | 50.45 | 50.55 | 1,838 | +0.51(+1.02%) |
Jan 30, 2024 | 50.20 | 50.20 | 50.00 | 50.04 | 2,079 | -0.53(-1.05%) |
Jan 29, 2024 | 50.89 | 50.89 | 50.56 | 50.57 | 6,428 | +0.44(+0.88%) |
Jan 26, 2024 | 50.28 | 50.28 | 50.10 | 50.13 | 1,731 | -0.05(-0.10%) |
Jan 25, 2024 | 50.22 | 50.22 | 50.18 | 50.18 | 1,083 | -0.15(-0.30%) |
Jan 24, 2024 | 50.14 | 50.35 | 50.14 | 50.33 | 3,346 | +0.48(+0.96%) |
Jan 23, 2024 | 50.69 | 50.69 | 49.76 | 49.85 | 9,588 | -1.16(-2.27%) |
Jan 22, 2024 | 50.88 | 51.01 | 50.88 | 51.01 | 1,799 | +0.42(+0.83%) |
Jan 19, 2024 | 50.53 | 50.65 | 50.53 | 50.59 | 677 | +0.22(+0.44%) |
Jan 18, 2024 | 50.35 | 50.39 | 50.34 | 50.37 | 2,508 | +0.02(+0.04%) |
Jan 17, 2024 | 50.50 | 50.50 | 50.17 | 50.35 | 2,824 | -0.67(-1.31%) |
Jan 16, 2024 | 51.39 | 51.39 | 51.02 | 51.02 | 3,065 | -0.39(-0.76%) |
Jan 15, 2024 | 51.31 | 51.41 | 51.22 | 51.41 | 1,536 | +0.20(+0.39%) |
Jan 12, 2024 | 50.75 | 51.25 | 50.75 | 51.21 | 1,335 | +0.91(+1.81%) |
Jan 11, 2024 | 50.42 | 50.42 | 50.30 | 50.30 | 635 | +0.03(+0.06%) |
Jan 10, 2024 | 50.01 | 50.27 | 50.01 | 50.27 | 485 | +0.27(+0.54%) |
Jan 09, 2024 | 50.11 | 50.11 | 49.96 | 50.00 | 3,905 | -0.21(-0.42%) |
Jan 08, 2024 | 50.10 | 50.21 | 50.10 | 50.21 | 2,288 | -0.11(-0.22%) |
Jan 05, 2024 | 50.26 | 50.34 | 50.26 | 50.32 | 831 | +0.23(+0.46%) |
Jan 04, 2024 | 49.98 | 50.14 | 49.98 | 50.09 | 2,304 | +0.32(+0.64%) |
Jan 03, 2024 | 49.60 | 49.83 | 49.60 | 49.77 | 2,510 | -0.13(-0.26%) |
Jan 02, 2024 | 49.84 | 49.90 | 49.84 | 49.90 | 569 | +0.21(+0.42%) |
Dec 29, 2023 | 49.69 | 0 | -0.28(-0.56%) | |||
Dec 28, 2023 | 49.93 | 50.00 | 49.84 | 49.97 | 2,290 | +0.08(+0.16%) |
Dec 27, 2023 | 49.98 | 49.98 | 49.78 | 49.89 | 9,225 | +0.43(+0.87%) |
Dec 22, 2023 | 49.46 | 0 | +0.06(+0.12%) | |||
Dec 21, 2023 | 49.64 | 49.64 | 49.35 | 49.40 | 762 | +0.44(+0.90%) |
Dec 20, 2023 | 49.42 | 49.42 | 48.96 | 48.96 | 3,056 | -1.06(-2.12%) |
Dec 19, 2023 | 50.13 | 50.13 | 50.00 | 50.02 | 936 | +0.03(+0.06%) |
Dec 18, 2023 | 49.73 | 49.99 | 49.73 | 49.99 | 1,312 | -0.02(-0.04%) |
Dec 15, 2023 | 50.00 | 50.10 | 50.00 | 50.01 | 976 | +0.19(+0.38%) |
Dec 14, 2023 | 49.92 | 49.92 | 49.82 | 49.82 | 1,406 | +0.06(+0.12%) |
Dec 13, 2023 | 49.53 | 49.76 | 49.53 | 49.76 | 606 | +0.15(+0.30%) |
Dec 12, 2023 | 49.43 | 49.61 | 49.38 | 49.61 | 2,921 | -0.04(-0.08%) |
Dec 11, 2023 | 49.67 | 49.71 | 49.65 | 49.65 | 4,087 | +0.04(+0.08%) |
Dec 08, 2023 | 49.72 | 49.72 | 49.50 | 49.61 | 960 | +0.02(+0.04%) |
Dec 07, 2023 | 49.59 | 49.59 | 49.59 | 49.59 | 374 | -0.01(-0.02%) |
Dec 06, 2023 | 49.60 | 49.62 | 49.60 | 49.60 | 1,398 | +0.10(+0.20%) |
Dec 05, 2023 | 49.44 | 49.50 | 49.43 | 49.50 | 683 | +0.59(+1.21%) |
Dec 04, 2023 | 48.93 | 48.93 | 48.88 | 48.91 | 2,011 | +0.76(+1.58%) |