Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 50.38 | 50.39 | 50.30 | 50.33 | 28,324 | +0.01(+0.02%) |
Feb 28, 2024 | 50.39 | 50.39 | 50.26 | 50.32 | 35,020 | +0.07(+0.14%) |
Feb 27, 2024 | 50.28 | 50.31 | 50.25 | 50.25 | 14,039 | -0.03(-0.06%) |
Feb 26, 2024 | 50.36 | 50.36 | 50.26 | 50.28 | 37,641 | -0.07(-0.14%) |
Feb 23, 2024 | 50.24 | 50.37 | 50.24 | 50.35 | 42,186 | +0.09(+0.18%) |
Feb 22, 2024 | 50.32 | 50.32 | 50.19 | 50.26 | 117,911 | +0.03(+0.06%) |
Feb 21, 2024 | 50.30 | 50.30 | 50.22 | 50.23 | 9,865 | -0.08(-0.16%) |
Feb 20, 2024 | 50.20 | 50.31 | 50.20 | 50.31 | 27,609 | +0.14(+0.28%) |
Feb 16, 2024 | 50.21 | 50.23 | 50.13 | 50.17 | 14,567 | -0.04(-0.08%) |
Feb 15, 2024 | 50.20 | 50.25 | 50.15 | 50.21 | 19,847 | +0.06(+0.12%) |
Feb 14, 2024 | 50.08 | 50.20 | 50.01 | 50.15 | 42,172 | +0.19(+0.38%) |
Feb 13, 2024 | 50.08 | 50.08 | 49.95 | 49.96 | 25,297 | -0.31(-0.61%) |
Feb 12, 2024 | 50.24 | 50.29 | 50.23 | 50.27 | 13,095 | +0.06(+0.12%) |
Feb 09, 2024 | 50.24 | 50.24 | 50.10 | 50.21 | 17,783 | +0.07(+0.14%) |
Feb 08, 2024 | 50.21 | 50.21 | 50.11 | 50.14 | 18,120 | +0.00(+0.00%) |
Feb 07, 2024 | 50.20 | 50.21 | 50.13 | 50.14 | 31,794 | -0.08(-0.16%) |
Feb 06, 2024 | 50.04 | 50.22 | 50.04 | 50.22 | 40,615 | +0.28(+0.56%) |
Feb 05, 2024 | 50.42 | 50.42 | 49.94 | 49.94 | 182,917 | -0.44(-0.87%) |
Feb 02, 2024 | 50.55 | 50.55 | 50.28 | 50.38 | 53,204 | -0.31(-0.62%) |
Feb 01, 2024 | 50.60 | 50.72 | 50.52 | 50.69 | 17,379 | +0.25(+0.49%) |
Jan 31, 2024 | 50.25 | 50.53 | 50.25 | 50.44 | 24,910 | +0.23(+0.45%) |
Jan 30, 2024 | 50.23 | 50.25 | 50.10 | 50.21 | 35,530 | +0.04(+0.08%) |
Jan 29, 2024 | 50.09 | 50.20 | 50.07 | 50.17 | 22,798 | +0.19(+0.38%) |
Jan 26, 2024 | 50.14 | 50.14 | 49.92 | 49.98 | 55,264 | +0.01(+0.02%) |
Jan 25, 2024 | 50.02 | 50.02 | 49.95 | 49.97 | 35,170 | +0.09(+0.18%) |
Jan 24, 2024 | 50.04 | 50.04 | 49.82 | 49.89 | 15,772 | -0.05(-0.10%) |
Jan 23, 2024 | 50.02 | 50.02 | 49.83 | 49.93 | 22,056 | -0.05(-0.10%) |
Jan 22, 2024 | 50.00 | 50.03 | 49.96 | 49.98 | 26,664 | +0.05(+0.10%) |
Jan 19, 2024 | 50.09 | 50.09 | 49.88 | 49.93 | 18,020 | -0.06(-0.12%) |
Jan 18, 2024 | 50.21 | 50.21 | 49.99 | 49.99 | 28,069 | -0.12(-0.24%) |
Jan 17, 2024 | 50.31 | 50.31 | 50.11 | 50.11 | 33,498 | -0.16(-0.31%) |
Jan 16, 2024 | 50.42 | 50.42 | 50.20 | 50.27 | 38,190 | -0.18(-0.35%) |
Jan 12, 2024 | 50.47 | 50.47 | 50.37 | 50.45 | 31,018 | +0.07(+0.14%) |
Jan 11, 2024 | 50.38 | 50.39 | 50.26 | 50.38 | 146,840 | +0.01(+0.02%) |
Jan 10, 2024 | 50.43 | 50.43 | 50.31 | 50.37 | 23,025 | -0.06(-0.12%) |
Jan 09, 2024 | 50.43 | 50.46 | 50.35 | 50.43 | 23,495 | +0.00(+0.00%) |
Jan 08, 2024 | 50.37 | 50.46 | 50.31 | 50.43 | 28,464 | +0.10(+0.20%) |
Jan 05, 2024 | 50.14 | 50.34 | 50.14 | 50.33 | 94,021 | +0.04(+0.09%) |
Jan 04, 2024 | 50.27 | 50.31 | 50.19 | 50.29 | 32,134 | -0.11(-0.23%) |
Jan 03, 2024 | 50.27 | 50.45 | 50.20 | 50.40 | 34,503 | +0.13(+0.26%) |
Jan 02, 2024 | 50.21 | 50.40 | 50.19 | 50.27 | 79,752 | -0.14(-0.27%) |
Dec 29, 2023 | 50.27 | 50.46 | 50.27 | 50.41 | 65,767 | +0.07(+0.14%) |
Dec 28, 2023 | 50.40 | 50.40 | 50.26 | 50.34 | 16,458 | -0.13(-0.26%) |
Dec 27, 2023 | 50.29 | 50.47 | 50.29 | 50.47 | 34,243 | +0.22(+0.43%) |
Dec 26, 2023 | 50.30 | 50.33 | 50.24 | 50.25 | 22,238 | -0.03(-0.06%) |
Dec 22, 2023 | 50.36 | 50.36 | 50.26 | 50.28 | 15,230 | +0.01(+0.02%) |
Dec 21, 2023 | 50.44 | 50.44 | 50.20 | 50.27 | 36,397 | +0.02(+0.04%) |
Dec 20, 2023 | 50.17 | 50.28 | 50.17 | 50.25 | 42,697 | +0.08(+0.16%) |
Dec 19, 2023 | 50.22 | 50.22 | 50.08 | 50.17 | 54,970 | +0.05(+0.10%) |
Dec 18, 2023 | 50.13 | 50.13 | 49.98 | 50.12 | 45,216 | -0.01(-0.03%) |
Dec 15, 2023 | 50.15 | 50.18 | 50.07 | 50.14 | 29,146 | +0.18(+0.36%) |
Dec 14, 2023 | 49.95 | 50.07 | 49.87 | 49.96 | 144,046 | +0.23(+0.46%) |
Dec 13, 2023 | 49.58 | 49.78 | 49.49 | 49.73 | 49,933 | +0.29(+0.58%) |
Dec 12, 2023 | 49.40 | 49.55 | 49.40 | 49.45 | 23,121 | -0.05(-0.11%) |
Dec 11, 2023 | 49.40 | 49.55 | 49.40 | 49.50 | 95,381 | +0.07(+0.15%) |
Dec 08, 2023 | 49.45 | 49.62 | 49.33 | 49.43 | 82,068 | +0.01(+0.02%) |
Dec 07, 2023 | 49.31 | 49.59 | 49.31 | 49.42 | 207,912 | +0.16(+0.32%) |
Dec 06, 2023 | 49.24 | 49.38 | 49.16 | 49.26 | 40,869 | +0.07(+0.14%) |
Dec 05, 2023 | 49.08 | 49.32 | 49.08 | 49.19 | 36,845 | +0.19(+0.38%) |
Dec 04, 2023 | 49.04 | 49.09 | 48.96 | 49.00 | 16,185 | -0.11(-0.22%) |