Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 49.35 | 49.35 | 49.29 | 49.35 | 36,196 | +0.02(+0.05%) |
Feb 28, 2024 | 49.31 | 49.34 | 49.30 | 49.32 | 74,390 | +0.02(+0.04%) |
Feb 27, 2024 | 49.28 | 49.33 | 49.28 | 49.30 | 961,048 | +0.00(+0.01%) |
Feb 26, 2024 | 49.31 | 49.31 | 49.27 | 49.30 | 589,381 | +0.01(+0.01%) |
Feb 23, 2024 | 49.30 | 49.32 | 49.22 | 49.29 | 542,307 | +0.06(+0.12%) |
Feb 22, 2024 | 49.28 | 49.29 | 49.22 | 49.24 | 861,196 | -0.01(-0.03%) |
Feb 21, 2024 | 49.28 | 49.29 | 49.25 | 49.25 | 747,690 | +0.01(+0.02%) |
Feb 20, 2024 | 49.27 | 49.28 | 49.22 | 49.24 | 477,070 | +0.01(+0.03%) |
Feb 16, 2024 | 49.20 | 49.31 | 49.18 | 49.23 | 53,713 | -0.05(-0.11%) |
Feb 15, 2024 | 49.17 | 49.28 | 49.17 | 49.28 | 6,418 | +0.04(+0.09%) |
Feb 14, 2024 | 49.18 | 49.31 | 49.17 | 49.24 | 16,391 | +0.07(+0.14%) |
Feb 13, 2024 | 48.99 | 49.17 | 48.99 | 49.17 | 17,658 | -0.05(-0.10%) |
Feb 12, 2024 | 49.17 | 49.23 | 49.17 | 49.22 | 15,223 | +0.01(+0.03%) |
Feb 09, 2024 | 49.17 | 49.21 | 49.14 | 49.20 | 29,254 | -0.01(-0.02%) |
Feb 08, 2024 | 49.16 | 49.23 | 49.12 | 49.21 | 13,155 | +0.03(+0.07%) |
Feb 07, 2024 | 49.15 | 49.20 | 49.15 | 49.18 | 12,309 | +0.02(+0.05%) |
Feb 06, 2024 | 49.14 | 49.16 | 49.08 | 49.16 | 16,655 | +0.01(+0.03%) |
Feb 05, 2024 | 49.10 | 49.19 | 49.10 | 49.14 | 21,254 | +0.02(+0.05%) |
Feb 02, 2024 | 49.15 | 49.16 | 49.09 | 49.12 | 6,697 | -0.04(-0.08%) |
Feb 01, 2024 | 49.11 | 49.18 | 49.11 | 49.16 | 7,744 | +0.03(+0.05%) |
Jan 31, 2024 | 49.14 | 49.17 | 49.09 | 49.13 | 8,836 | +0.04(+0.09%) |
Jan 30, 2024 | 49.05 | 49.10 | 49.05 | 49.09 | 11,956 | +0.01(+0.02%) |
Jan 29, 2024 | 49.06 | 49.14 | 49.01 | 49.08 | 8,613 | +0.06(+0.12%) |
Jan 26, 2024 | 49.02 | 49.06 | 49.00 | 49.02 | 9,392 | +0.00(+0.01%) |
Jan 25, 2024 | 48.99 | 49.02 | 48.98 | 49.02 | 10,600 | +0.02(+0.05%) |
Jan 24, 2024 | 48.95 | 49.06 | 48.87 | 48.99 | 13,854 | +0.04(+0.07%) |
Jan 23, 2024 | 48.96 | 49.01 | 48.95 | 48.96 | 54,753 | +0.00(+0.00%) |
Jan 22, 2024 | 48.91 | 49.00 | 48.91 | 48.96 | 9,355 | -0.00(-0.01%) |
Jan 19, 2024 | 48.95 | 48.99 | 48.87 | 48.96 | 9,858 | +0.02(+0.05%) |
Jan 18, 2024 | 48.95 | 48.98 | 48.90 | 48.94 | 4,236 | +0.02(+0.04%) |
Jan 17, 2024 | 48.95 | 48.95 | 48.86 | 48.92 | 5,372 | -0.04(-0.08%) |
Jan 16, 2024 | 48.97 | 48.97 | 48.92 | 48.96 | 9,517 | -0.01(-0.02%) |
Jan 12, 2024 | 48.94 | 49.08 | 48.94 | 48.97 | 15,201 | +0.00(+0.01%) |
Jan 11, 2024 | 48.92 | 49.01 | 48.89 | 48.96 | 28,067 | +0.04(+0.09%) |
Jan 10, 2024 | 48.86 | 48.92 | 48.86 | 48.92 | 8,187 | +0.04(+0.08%) |
Jan 09, 2024 | 48.84 | 48.88 | 48.84 | 48.88 | 11,138 | +0.00(+0.01%) |
Jan 08, 2024 | 48.87 | 48.89 | 48.85 | 48.87 | 7,820 | +0.05(+0.11%) |
Jan 05, 2024 | 48.85 | 48.85 | 48.82 | 48.82 | 10,775 | -0.03(-0.06%) |
Jan 04, 2024 | 48.85 | 48.86 | 48.83 | 48.85 | 10,430 | +0.01(+0.02%) |
Jan 03, 2024 | 48.80 | 48.85 | 48.79 | 48.84 | 14,965 | +0.00(+0.00%) |
Jan 02, 2024 | 48.82 | 48.85 | 48.80 | 48.84 | 31,335 | +0.03(+0.07%) |
Dec 29, 2023 | 48.79 | 48.81 | 48.78 | 48.81 | 18,544 | +0.02(+0.05%) |
Dec 28, 2023 | 48.76 | 48.78 | 48.75 | 48.78 | 34,844 | +0.00(+0.01%) |
Dec 27, 2023 | 48.75 | 48.79 | 48.72 | 48.78 | 27,850 | +0.05(+0.10%) |
Dec 26, 2023 | 48.74 | 48.75 | 48.70 | 48.73 | 7,924 | +0.03(+0.06%) |
Dec 22, 2023 | 48.75 | 48.75 | 48.69 | 48.70 | 15,813 | -0.00(-0.01%) |
Dec 21, 2023 | 48.69 | 48.72 | 48.69 | 48.71 | 26,277 | +0.03(+0.05%) |
Dec 20, 2023 | 48.72 | 48.72 | 48.66 | 48.68 | 23,946 | +0.03(+0.06%) |
Dec 19, 2023 | 48.64 | 48.66 | 48.61 | 48.65 | 11,368 | +0.02(+0.05%) |
Dec 18, 2023 | 48.61 | 48.65 | 48.60 | 48.63 | 8,591 | +0.00(+0.00%) |
Dec 15, 2023 | 48.82 | 48.82 | 48.62 | 48.63 | 28,978 | -0.01(-0.03%) |
Dec 14, 2023 | 48.64 | 48.67 | 48.60 | 48.64 | 24,993 | +0.04(+0.09%) |
Dec 13, 2023 | 48.63 | 48.63 | 48.51 | 48.60 | 33,526 | +0.09(+0.19%) |
Dec 12, 2023 | 48.49 | 48.52 | 48.49 | 48.51 | 20,337 | +0.02(+0.05%) |
Dec 11, 2023 | 48.48 | 48.49 | 48.48 | 48.48 | 3,558 | +0.01(+0.03%) |
Dec 08, 2023 | 48.48 | 48.48 | 48.46 | 48.47 | 21,743 | -0.02(-0.04%) |
Dec 07, 2023 | 48.48 | 48.50 | 48.48 | 48.49 | 48,616 | -0.00(-0.01%) |
Dec 06, 2023 | 48.49 | 48.52 | 48.47 | 48.49 | 10,938 | +0.03(+0.06%) |
Dec 05, 2023 | 48.47 | 48.48 | 48.47 | 48.47 | 11,519 | +0.00(+0.01%) |
Dec 04, 2023 | 48.48 | 48.49 | 48.45 | 48.46 | 4,422 | +0.02(+0.05%) |