Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 49.43 | 49.44 | 49.42 | 49.42 | 558,858 | +0.01(+0.02%) |
Feb 28, 2024 | 49.40 | 49.42 | 49.40 | 49.41 | 561,942 | +0.02(+0.04%) |
Feb 27, 2024 | 49.39 | 49.41 | 49.39 | 49.39 | 443,802 | +0.00(+0.00%) |
Feb 26, 2024 | 49.41 | 49.41 | 49.39 | 49.39 | 455,829 | +0.00(+0.01%) |
Feb 23, 2024 | 49.38 | 49.39 | 49.38 | 49.38 | 514,649 | +0.01(+0.02%) |
Feb 22, 2024 | 49.38 | 49.39 | 49.36 | 49.37 | 665,490 | +0.00(+0.01%) |
Feb 21, 2024 | 49.38 | 49.38 | 49.36 | 49.37 | 585,555 | +0.00(+0.00%) |
Feb 20, 2024 | 49.38 | 49.38 | 49.36 | 49.37 | 588,883 | +0.03(+0.06%) |
Feb 16, 2024 | 49.32 | 49.35 | 49.32 | 49.34 | 529,175 | +0.01(+0.02%) |
Feb 15, 2024 | 49.34 | 49.35 | 49.33 | 49.33 | 344,994 | +0.01(+0.02%) |
Feb 14, 2024 | 49.31 | 49.33 | 49.30 | 49.32 | 445,405 | +0.02(+0.04%) |
Feb 13, 2024 | 49.32 | 49.32 | 49.30 | 49.30 | 300,075 | -0.03(-0.06%) |
Feb 12, 2024 | 49.32 | 49.33 | 49.31 | 49.33 | 254,753 | +0.03(+0.06%) |
Feb 09, 2024 | 49.31 | 49.31 | 49.30 | 49.30 | 222,483 | +0.00(+0.00%) |
Feb 08, 2024 | 49.31 | 49.31 | 49.30 | 49.30 | 447,306 | +0.01(+0.02%) |
Feb 07, 2024 | 49.30 | 49.31 | 49.29 | 49.29 | 240,822 | +0.01(+0.01%) |
Feb 06, 2024 | 49.28 | 49.29 | 49.27 | 49.29 | 266,100 | +0.02(+0.05%) |
Feb 05, 2024 | 49.27 | 49.28 | 49.26 | 49.26 | 708,370 | -0.03(-0.06%) |
Feb 02, 2024 | 49.29 | 49.29 | 49.27 | 49.29 | 444,366 | -0.01(-0.03%) |
Feb 01, 2024 | 49.28 | 49.31 | 49.28 | 49.31 | 336,189 | +0.02(+0.05%) |
Jan 31, 2024 | 49.28 | 49.28 | 49.26 | 49.28 | 301,839 | +0.04(+0.08%) |
Jan 30, 2024 | 49.25 | 49.26 | 49.23 | 49.24 | 430,426 | +0.00(+0.00%) |
Jan 29, 2024 | 49.22 | 49.25 | 49.22 | 49.24 | 292,805 | +0.04(+0.08%) |
Jan 26, 2024 | 49.21 | 49.21 | 49.20 | 49.20 | 275,512 | +0.00(+0.00%) |
Jan 25, 2024 | 49.18 | 49.21 | 49.18 | 49.20 | 392,739 | +0.03(+0.07%) |
Jan 24, 2024 | 49.18 | 49.19 | 49.16 | 49.17 | 369,143 | -0.01(-0.01%) |
Jan 23, 2024 | 49.16 | 49.17 | 49.15 | 49.17 | 301,304 | +0.03(+0.06%) |
Jan 22, 2024 | 49.16 | 49.16 | 49.14 | 49.14 | 315,853 | +0.02(+0.04%) |
Jan 19, 2024 | 49.12 | 49.14 | 49.12 | 49.12 | 790,550 | +0.00(+0.00%) |
Jan 18, 2024 | 49.12 | 49.14 | 49.12 | 49.12 | 848,100 | +0.02(+0.04%) |
Jan 17, 2024 | 49.11 | 49.12 | 49.09 | 49.10 | 1,461,694 | -0.02(-0.04%) |
Jan 16, 2024 | 49.14 | 49.14 | 49.11 | 49.12 | 705,336 | -0.01(-0.02%) |
Jan 12, 2024 | 49.12 | 49.14 | 49.12 | 49.13 | 498,361 | +0.05(+0.10%) |
Jan 11, 2024 | 49.07 | 49.09 | 49.06 | 49.08 | 1,183,274 | +0.04(+0.08%) |
Jan 10, 2024 | 49.06 | 49.06 | 49.04 | 49.04 | 429,397 | +0.02(+0.04%) |
Jan 09, 2024 | 49.01 | 49.03 | 49.01 | 49.02 | 952,135 | +0.00(+0.01%) |
Jan 08, 2024 | 49.00 | 49.03 | 49.00 | 49.02 | 542,118 | +0.02(+0.05%) |
Jan 05, 2024 | 48.98 | 49.01 | 48.98 | 48.99 | 408,804 | +0.00(+0.01%) |
Jan 04, 2024 | 48.98 | 49.00 | 48.98 | 48.99 | 558,106 | +0.00(+0.01%) |
Jan 03, 2024 | 48.98 | 48.99 | 48.98 | 48.98 | 842,668 | +0.01(+0.02%) |
Jan 02, 2024 | 48.98 | 48.99 | 48.98 | 48.98 | 653,731 | -0.02(-0.04%) |
Dec 29, 2023 | 48.97 | 48.99 | 48.96 | 48.99 | 679,421 | +0.03(+0.06%) |
Dec 28, 2023 | 48.96 | 48.98 | 48.95 | 48.97 | 1,680,845 | +0.01(+0.02%) |
Dec 27, 2023 | 48.94 | 48.96 | 48.94 | 48.96 | 204,866 | +0.03(+0.06%) |
Dec 26, 2023 | 48.93 | 48.94 | 48.92 | 48.93 | 474,136 | +0.01(+0.02%) |
Dec 22, 2023 | 48.90 | 48.92 | 48.90 | 48.92 | 330,504 | +0.03(+0.06%) |
Dec 21, 2023 | 48.91 | 48.91 | 48.89 | 48.89 | 672,471 | +0.02(+0.04%) |
Dec 20, 2023 | 48.86 | 48.88 | 48.86 | 48.87 | 566,847 | +0.01(+0.03%) |
Dec 19, 2023 | 48.84 | 48.86 | 48.84 | 48.85 | 395,156 | +0.01(+0.03%) |
Dec 18, 2023 | 48.85 | 48.86 | 48.83 | 48.84 | 281,515 | +0.01(+0.03%) |
Dec 15, 2023 | 48.82 | 48.84 | 48.82 | 48.83 | 992,460 | +0.00(+0.00%) |
Dec 14, 2023 | 48.81 | 48.84 | 48.80 | 48.83 | 773,742 | +0.04(+0.08%) |
Dec 13, 2023 | 48.71 | 48.79 | 48.70 | 48.79 | 872,511 | +0.11(+0.22%) |
Dec 12, 2023 | 48.68 | 48.69 | 48.67 | 48.68 | 463,829 | +0.00(+0.00%) |
Dec 11, 2023 | 48.67 | 48.68 | 48.66 | 48.68 | 718,547 | +0.02(+0.04%) |
Dec 08, 2023 | 48.67 | 48.68 | 48.65 | 48.66 | 1,264,566 | -0.05(-0.10%) |
Dec 07, 2023 | 48.68 | 48.71 | 48.68 | 48.71 | 3,730,665 | +0.05(+0.10%) |
Dec 06, 2023 | 48.66 | 48.67 | 48.65 | 48.66 | 371,772 | +0.00(+0.00%) |
Dec 05, 2023 | 48.66 | 48.67 | 48.64 | 48.66 | 617,834 | +0.03(+0.06%) |
Dec 04, 2023 | 48.64 | 48.64 | 48.62 | 48.63 | 827,616 | -0.01(-0.02%) |