Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 52.16 | 52.23 | 52.15 | 52.23 | 114,741 | +0.02(+0.04%) |
Feb 28, 2024 | 52.10 | 52.21 | 52.10 | 52.21 | 70,901 | +0.16(+0.30%) |
Feb 27, 2024 | 52.06 | 52.11 | 52.05 | 52.05 | 158,130 | -0.02(-0.04%) |
Feb 26, 2024 | 52.14 | 52.15 | 52.02 | 52.07 | 106,443 | -0.06(-0.11%) |
Feb 23, 2024 | 52.11 | 52.14 | 52.07 | 52.13 | 204,022 | +0.13(+0.25%) |
Feb 22, 2024 | 52.10 | 52.10 | 52.00 | 52.00 | 107,742 | +0.00(+0.00%) |
Feb 21, 2024 | 51.99 | 52.06 | 51.98 | 52.00 | 218,318 | -0.01(-0.02%) |
Feb 20, 2024 | 52.01 | 52.07 | 52.01 | 52.01 | 209,569 | +0.01(+0.02%) |
Feb 16, 2024 | 51.92 | 52.03 | 51.92 | 52.00 | 75,204 | -0.05(-0.10%) |
Feb 15, 2024 | 52.02 | 52.05 | 51.95 | 52.05 | 114,331 | +0.11(+0.21%) |
Feb 14, 2024 | 51.87 | 51.96 | 51.83 | 51.94 | 132,788 | +0.13(+0.25%) |
Feb 13, 2024 | 51.96 | 51.96 | 51.80 | 51.81 | 196,864 | -0.26(-0.49%) |
Feb 12, 2024 | 52.03 | 52.10 | 52.01 | 52.07 | 94,589 | +0.12(+0.23%) |
Feb 09, 2024 | 51.97 | 51.98 | 51.91 | 51.95 | 104,568 | +0.02(+0.04%) |
Feb 08, 2024 | 51.99 | 51.99 | 51.87 | 51.93 | 153,952 | -0.04(-0.08%) |
Feb 07, 2024 | 51.98 | 52.00 | 51.88 | 51.97 | 417,377 | +0.10(+0.19%) |
Feb 06, 2024 | 51.78 | 51.99 | 51.78 | 51.87 | 103,045 | -0.03(-0.06%) |
Feb 05, 2024 | 52.08 | 52.08 | 51.83 | 51.90 | 184,963 | -0.12(-0.23%) |
Feb 02, 2024 | 52.20 | 52.20 | 51.99 | 52.02 | 270,896 | -0.34(-0.64%) |
Feb 01, 2024 | 52.26 | 52.37 | 52.24 | 52.36 | 113,642 | +0.25(+0.48%) |
Jan 31, 2024 | 51.96 | 52.14 | 51.84 | 52.11 | 348,155 | +0.17(+0.32%) |
Jan 30, 2024 | 51.99 | 51.99 | 51.83 | 51.94 | 160,216 | +0.02(+0.04%) |
Jan 29, 2024 | 51.79 | 51.92 | 51.79 | 51.92 | 210,225 | +0.18(+0.34%) |
Jan 26, 2024 | 51.77 | 51.77 | 51.66 | 51.74 | 163,095 | +0.02(+0.04%) |
Jan 25, 2024 | 51.70 | 51.77 | 51.70 | 51.72 | 102,860 | +0.10(+0.19%) |
Jan 24, 2024 | 51.72 | 51.78 | 51.61 | 51.62 | 463,413 | -0.06(-0.11%) |
Jan 23, 2024 | 51.64 | 51.70 | 51.63 | 51.68 | 268,490 | -0.04(-0.08%) |
Jan 22, 2024 | 51.74 | 51.81 | 51.67 | 51.72 | 143,811 | +0.03(+0.06%) |
Jan 19, 2024 | 51.80 | 51.80 | 51.65 | 51.69 | 170,975 | -0.11(-0.21%) |
Jan 18, 2024 | 51.89 | 51.89 | 51.75 | 51.80 | 98,282 | -0.05(-0.10%) |
Jan 17, 2024 | 51.97 | 51.97 | 51.84 | 51.85 | 142,508 | -0.19(-0.36%) |
Jan 16, 2024 | 52.16 | 52.16 | 51.97 | 52.04 | 250,622 | -0.14(-0.27%) |
Jan 12, 2024 | 52.21 | 52.23 | 52.14 | 52.18 | 121,686 | -0.03(-0.06%) |
Jan 11, 2024 | 52.16 | 52.21 | 52.06 | 52.21 | 99,034 | +0.07(+0.13%) |
Jan 10, 2024 | 52.19 | 52.21 | 52.06 | 52.14 | 84,204 | -0.04(-0.08%) |
Jan 09, 2024 | 52.20 | 52.21 | 52.13 | 52.18 | 224,992 | -0.00(-0.01%) |
Jan 08, 2024 | 52.18 | 52.20 | 52.08 | 52.18 | 173,714 | +0.06(+0.12%) |
Jan 05, 2024 | 52.05 | 52.15 | 52.01 | 52.12 | 208,278 | +0.01(+0.02%) |
Jan 04, 2024 | 52.13 | 52.14 | 52.05 | 52.11 | 161,105 | -0.05(-0.09%) |
Jan 03, 2024 | 52.08 | 52.21 | 52.01 | 52.16 | 192,880 | +0.05(+0.09%) |
Jan 02, 2024 | 52.13 | 52.18 | 52.08 | 52.11 | 201,982 | -0.09(-0.17%) |
Dec 29, 2023 | 52.17 | 52.24 | 52.11 | 52.20 | 186,269 | +0.03(+0.06%) |
Dec 28, 2023 | 52.22 | 52.22 | 52.15 | 52.17 | 234,776 | -0.10(-0.19%) |
Dec 27, 2023 | 52.17 | 52.27 | 52.17 | 52.27 | 285,425 | +0.19(+0.36%) |
Dec 26, 2023 | 52.10 | 52.12 | 52.07 | 52.08 | 152,959 | +0.02(+0.04%) |
Dec 22, 2023 | 52.13 | 52.13 | 52.04 | 52.06 | 130,288 | -0.01(-0.02%) |
Dec 21, 2023 | 52.14 | 52.14 | 52.04 | 52.07 | 268,443 | -0.02(-0.04%) |
Dec 20, 2023 | 52.03 | 52.13 | 51.97 | 52.09 | 236,258 | +0.14(+0.27%) |
Dec 19, 2023 | 51.97 | 51.98 | 51.88 | 51.95 | 386,196 | +0.04(+0.08%) |
Dec 18, 2023 | 51.93 | 51.93 | 51.82 | 51.91 | 183,834 | +0.01(+0.02%) |
Dec 15, 2023 | 51.94 | 51.95 | 51.85 | 51.90 | 243,747 | +0.17(+0.32%) |
Dec 14, 2023 | 51.66 | 51.85 | 51.66 | 51.73 | 241,617 | +0.24(+0.46%) |
Dec 13, 2023 | 51.29 | 51.59 | 51.29 | 51.50 | 373,285 | +0.15(+0.29%) |
Dec 12, 2023 | 51.24 | 51.37 | 51.24 | 51.35 | 371,243 | +0.08(+0.15%) |
Dec 11, 2023 | 51.26 | 51.27 | 51.18 | 51.27 | 229,195 | -0.03(-0.06%) |
Dec 08, 2023 | 51.28 | 51.30 | 51.18 | 51.30 | 318,727 | -0.06(-0.12%) |
Dec 07, 2023 | 51.22 | 51.36 | 51.22 | 51.36 | 190,397 | +0.07(+0.13%) |
Dec 06, 2023 | 51.13 | 51.29 | 51.13 | 51.29 | 142,648 | +0.18(+0.35%) |
Dec 05, 2023 | 51.05 | 51.28 | 51.05 | 51.11 | 259,558 | +0.16(+0.31%) |
Dec 04, 2023 | 50.98 | 51.05 | 50.92 | 50.95 | 291,229 | -0.13(-0.25%) |