Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 50.78 | 50.82 | 50.78 | 50.81 | 236,543 | +0.01(+0.02%) |
Feb 28, 2024 | 50.81 | 50.81 | 50.79 | 50.80 | 265,985 | +0.01(+0.02%) |
Feb 27, 2024 | 50.79 | 50.80 | 50.78 | 50.79 | 273,594 | +0.03(+0.06%) |
Feb 26, 2024 | 50.81 | 50.81 | 50.76 | 50.76 | 234,920 | -0.01(-0.02%) |
Feb 23, 2024 | 50.80 | 50.80 | 50.75 | 50.77 | 419,193 | +0.01(+0.02%) |
Feb 22, 2024 | 50.76 | 50.77 | 50.75 | 50.76 | 238,372 | +0.02(+0.04%) |
Feb 21, 2024 | 50.74 | 50.77 | 50.74 | 50.74 | 335,176 | +0.01(+0.02%) |
Feb 20, 2024 | 50.73 | 50.76 | 50.72 | 50.73 | 367,151 | +0.00(+0.00%) |
Feb 16, 2024 | 50.73 | 50.74 | 50.72 | 50.73 | 257,098 | -0.01(-0.01%) |
Feb 15, 2024 | 50.75 | 50.79 | 50.71 | 50.73 | 265,676 | +0.05(+0.09%) |
Feb 14, 2024 | 50.67 | 50.73 | 50.67 | 50.69 | 730,651 | +0.02(+0.04%) |
Feb 13, 2024 | 50.69 | 50.69 | 50.65 | 50.67 | 401,615 | -0.03(-0.06%) |
Feb 12, 2024 | 50.68 | 50.72 | 50.68 | 50.70 | 213,594 | +0.02(+0.04%) |
Feb 09, 2024 | 50.68 | 50.70 | 50.68 | 50.68 | 224,613 | -0.02(-0.04%) |
Feb 08, 2024 | 50.66 | 50.70 | 50.66 | 50.70 | 293,300 | +0.02(+0.04%) |
Feb 07, 2024 | 50.67 | 50.69 | 50.66 | 50.68 | 726,760 | +0.00(+0.00%) |
Feb 06, 2024 | 50.65 | 50.71 | 50.65 | 50.68 | 523,688 | +0.06(+0.12%) |
Feb 05, 2024 | 50.68 | 50.70 | 50.62 | 50.62 | 516,029 | -0.04(-0.08%) |
Feb 02, 2024 | 50.64 | 50.73 | 50.63 | 50.66 | 370,455 | -0.03(-0.06%) |
Feb 01, 2024 | 50.71 | 50.71 | 50.62 | 50.69 | 405,969 | -0.15(-0.30%) |
Jan 31, 2024 | 50.82 | 50.84 | 50.80 | 50.84 | 193,467 | +0.05(+0.10%) |
Jan 30, 2024 | 50.82 | 50.82 | 50.77 | 50.79 | 270,001 | +0.02(+0.05%) |
Jan 29, 2024 | 50.76 | 50.78 | 50.59 | 50.77 | 256,796 | +0.01(+0.01%) |
Jan 26, 2024 | 50.77 | 50.77 | 50.74 | 50.76 | 345,226 | -0.00(-0.00%) |
Jan 25, 2024 | 50.73 | 50.77 | 50.73 | 50.76 | 324,342 | +0.04(+0.07%) |
Jan 24, 2024 | 50.74 | 50.75 | 50.71 | 50.73 | 393,462 | -0.02(-0.03%) |
Jan 23, 2024 | 50.77 | 50.77 | 50.70 | 50.74 | 466,569 | -0.02(-0.04%) |
Jan 22, 2024 | 50.76 | 50.77 | 50.73 | 50.76 | 322,761 | +0.05(+0.10%) |
Jan 19, 2024 | 50.74 | 50.74 | 50.69 | 50.71 | 241,220 | +0.01(+0.02%) |
Jan 18, 2024 | 50.74 | 50.76 | 50.68 | 50.70 | 376,974 | -0.01(-0.02%) |
Jan 17, 2024 | 50.73 | 50.77 | 50.70 | 50.71 | 500,685 | -0.04(-0.08%) |
Jan 16, 2024 | 50.75 | 50.75 | 50.70 | 50.75 | 273,819 | +0.01(+0.02%) |
Jan 12, 2024 | 50.73 | 50.74 | 50.72 | 50.74 | 270,878 | -0.03(-0.06%) |
Jan 11, 2024 | 50.75 | 50.79 | 50.70 | 50.77 | 343,849 | +0.07(+0.14%) |
Jan 10, 2024 | 50.71 | 50.73 | 50.69 | 50.70 | 294,961 | -0.05(-0.10%) |
Jan 09, 2024 | 50.73 | 50.77 | 50.73 | 50.75 | 290,610 | +0.00(+0.00%) |
Jan 08, 2024 | 50.75 | 50.76 | 50.73 | 50.75 | 278,540 | +0.02(+0.04%) |
Jan 05, 2024 | 50.70 | 50.74 | 50.68 | 50.73 | 353,314 | -0.01(-0.02%) |
Jan 04, 2024 | 50.74 | 50.75 | 50.72 | 50.74 | 502,914 | +0.00(+0.00%) |
Jan 03, 2024 | 50.73 | 50.75 | 50.70 | 50.74 | 228,918 | +0.01(+0.02%) |
Jan 02, 2024 | 50.74 | 50.74 | 50.69 | 50.73 | 260,558 | -0.01(-0.02%) |
Dec 29, 2023 | 50.72 | 50.75 | 50.70 | 50.74 | 540,859 | +0.06(+0.12%) |
Dec 28, 2023 | 50.72 | 50.74 | 50.65 | 50.68 | 399,835 | -0.20(-0.38%) |
Dec 27, 2023 | 50.83 | 50.88 | 50.83 | 50.88 | 435,693 | +0.05(+0.11%) |
Dec 26, 2023 | 50.84 | 50.86 | 50.82 | 50.82 | 428,820 | -0.01(-0.02%) |
Dec 22, 2023 | 50.83 | 50.83 | 50.77 | 50.83 | 250,229 | +0.03(+0.06%) |
Dec 21, 2023 | 50.83 | 50.83 | 50.79 | 50.80 | 413,174 | -0.02(-0.04%) |
Dec 20, 2023 | 50.79 | 50.85 | 50.76 | 50.82 | 625,602 | +0.02(+0.04%) |
Dec 19, 2023 | 50.79 | 50.81 | 50.76 | 50.80 | 509,380 | -0.01(-0.02%) |
Dec 18, 2023 | 50.80 | 50.81 | 50.75 | 50.81 | 651,985 | +0.05(+0.10%) |
Dec 15, 2023 | 50.77 | 50.80 | 50.75 | 50.76 | 461,610 | +0.00(+0.00%) |
Dec 14, 2023 | 50.78 | 50.81 | 50.75 | 50.76 | 422,449 | +0.03(+0.06%) |
Dec 13, 2023 | 50.67 | 50.77 | 50.67 | 50.73 | 401,306 | +0.03(+0.06%) |
Dec 12, 2023 | 50.69 | 50.73 | 50.69 | 50.70 | 371,756 | -0.02(-0.04%) |
Dec 11, 2023 | 50.67 | 50.73 | 50.67 | 50.72 | 346,839 | +0.04(+0.08%) |
Dec 08, 2023 | 50.71 | 50.71 | 50.68 | 50.68 | 280,294 | -0.03(-0.06%) |
Dec 07, 2023 | 50.68 | 50.71 | 50.67 | 50.71 | 436,216 | +0.03(+0.06%) |
Dec 06, 2023 | 50.67 | 50.69 | 50.66 | 50.68 | 500,480 | -0.02(-0.04%) |
Dec 05, 2023 | 50.66 | 50.70 | 50.65 | 50.70 | 333,526 | +0.04(+0.08%) |
Dec 04, 2023 | 50.65 | 50.67 | 50.63 | 50.66 | 628,371 | +0.03(+0.06%) |