Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 50.64 | 50.64 | 50.64 | 50.64 | 74 | +0.01(+0.01%) |
Feb 28, 2024 | 50.63 | 50.64 | 50.63 | 50.63 | 1,397 | +0.08(+0.17%) |
Feb 27, 2024 | 50.59 | 50.59 | 50.55 | 50.55 | 1,338 | -0.04(-0.07%) |
Feb 26, 2024 | 50.58 | 50.59 | 50.57 | 50.58 | 3,620 | -0.03(-0.07%) |
Feb 23, 2024 | 50.61 | 50.63 | 50.60 | 50.61 | 2,161 | +0.03(+0.07%) |
Feb 22, 2024 | 50.56 | 50.60 | 50.56 | 50.58 | 724 | +0.01(+0.02%) |
Feb 21, 2024 | 50.59 | 50.59 | 50.57 | 50.57 | 940 | -0.05(-0.10%) |
Feb 20, 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 290 | +0.06(+0.11%) |
Feb 16, 2024 | 50.56 | 50.58 | 50.56 | 50.56 | 2,439 | -0.07(-0.13%) |
Feb 15, 2024 | 50.62 | 50.63 | 50.62 | 50.63 | 1,993 | +0.07(+0.14%) |
Feb 14, 2024 | 50.56 | 50.56 | 50.56 | 50.56 | 87 | +0.08(+0.16%) |
Feb 13, 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 109 | -0.16(-0.32%) |
Feb 12, 2024 | 50.66 | 50.66 | 50.64 | 50.64 | 663 | +0.01(+0.02%) |
Feb 09, 2024 | 50.60 | 50.64 | 50.60 | 50.64 | 878 | +0.01(+0.01%) |
Feb 08, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 107 | -0.02(-0.04%) |
Feb 07, 2024 | 50.69 | 50.69 | 50.61 | 50.65 | 2,776 | -0.04(-0.08%) |
Feb 06, 2024 | 50.67 | 50.69 | 50.67 | 50.69 | 1,203 | +0.13(+0.25%) |
Feb 05, 2024 | 50.56 | 50.58 | 50.56 | 50.56 | 643 | -0.10(-0.19%) |
Feb 02, 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 100 | -0.17(-0.34%) |
Feb 01, 2024 | 50.85 | 50.85 | 50.83 | 50.83 | 59,893 | -0.13(-0.26%) |
Jan 31, 2024 | 50.99 | 50.99 | 50.96 | 50.96 | 412 | +0.06(+0.11%) |
Jan 30, 2024 | 50.88 | 50.91 | 50.88 | 50.91 | 2,076 | -0.02(-0.04%) |
Jan 29, 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 2 | +0.05(+0.10%) |
Jan 26, 2024 | 50.88 | 50.88 | 50.88 | 50.88 | 100 | +0.01(+0.02%) |
Jan 25, 2024 | 50.80 | 50.87 | 50.80 | 50.86 | 589 | +0.08(+0.16%) |
Jan 24, 2024 | 50.82 | 50.82 | 50.78 | 50.78 | 3,247 | +0.03(+0.05%) |
Jan 23, 2024 | 50.75 | 50.75 | 50.75 | 50.75 | 108 | -0.05(-0.09%) |
Jan 22, 2024 | 50.80 | 50.81 | 50.80 | 50.80 | 978 | +0.04(+0.07%) |
Jan 19, 2024 | 50.75 | 50.76 | 50.75 | 50.76 | 573 | +0.01(+0.03%) |
Jan 18, 2024 | 50.72 | 50.75 | 50.72 | 50.75 | 726 | +0.01(+0.02%) |
Jan 17, 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 49 | -0.05(-0.11%) |
Jan 16, 2024 | 50.78 | 50.81 | 50.78 | 50.79 | 608 | -0.08(-0.15%) |
Jan 12, 2024 | 50.89 | 50.89 | 50.87 | 50.87 | 5,565 | +0.08(+0.15%) |
Jan 11, 2024 | 50.73 | 50.79 | 50.73 | 50.79 | 786 | +0.12(+0.24%) |
Jan 10, 2024 | 50.68 | 50.68 | 50.67 | 50.67 | 528 | +0.02(+0.04%) |
Jan 09, 2024 | 50.65 | 50.66 | 50.64 | 50.65 | 2,035 | +0.02(+0.04%) |
Jan 08, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 3 | +0.08(+0.16%) |
Jan 05, 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 100 | -0.01(-0.03%) |
Jan 04, 2024 | 50.57 | 50.57 | 50.56 | 50.56 | 18,289 | -0.05(-0.09%) |
Jan 03, 2024 | 50.60 | 50.62 | 50.60 | 50.61 | 27,165 | +0.02(+0.04%) |
Jan 02, 2024 | 50.60 | 50.60 | 50.59 | 50.59 | 50,454 | -0.09(-0.18%) |
Dec 29, 2023 | 50.68 | 50.68 | 50.68 | 50.68 | 1,040 | +0.02(+0.03%) |
Dec 28, 2023 | 50.68 | 50.68 | 50.66 | 50.66 | 697 | -0.06(-0.13%) |
Dec 27, 2023 | 50.72 | 50.75 | 50.72 | 50.73 | 1,233 | -0.40(-0.78%) |
Dec 26, 2023 | 51.13 | 51.13 | 51.13 | 51.13 | 0 | +0.02(+0.04%) |
Dec 22, 2023 | 51.11 | 51.11 | 51.11 | 51.11 | 1,187 | +0.03(+0.06%) |
Dec 21, 2023 | 51.09 | 51.10 | 51.06 | 51.08 | 2,689 | +0.05(+0.11%) |
Dec 20, 2023 | 51.02 | 51.02 | 51.02 | 51.02 | 0 | +0.05(+0.09%) |
Dec 19, 2023 | 50.96 | 50.98 | 50.95 | 50.98 | 1,100 | +0.06(+0.13%) |
Dec 18, 2023 | 50.92 | 50.93 | 50.90 | 50.91 | 1,141 | +0.00(+0.00%) |
Dec 15, 2023 | 50.94 | 50.94 | 50.89 | 50.91 | 964 | -0.13(-0.26%) |
Dec 14, 2023 | 51.05 | 51.05 | 51.02 | 51.05 | 435 | +0.22(+0.43%) |
Dec 13, 2023 | 50.75 | 50.85 | 50.75 | 50.83 | 2,344 | +0.25(+0.49%) |
Dec 12, 2023 | 50.58 | 50.58 | 50.58 | 50.58 | 801 | +0.06(+0.12%) |
Dec 11, 2023 | 50.51 | 50.53 | 50.51 | 50.52 | 16,289 | +0.02(+0.04%) |
Dec 08, 2023 | 50.51 | 50.53 | 50.50 | 50.50 | 2,103 | -0.09(-0.19%) |
Dec 07, 2023 | 50.58 | 50.59 | 50.58 | 50.59 | 2,084 | +0.02(+0.05%) |
Dec 06, 2023 | 50.59 | 50.60 | 50.57 | 50.57 | 4,359 | +0.01(+0.02%) |
Dec 05, 2023 | 50.56 | 50.56 | 50.56 | 50.56 | 3,711 | +0.07(+0.14%) |
Dec 04, 2023 | 50.49 | 50.49 | 50.49 | 50.49 | 107 | -0.05(-0.10%) |