Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 50.54 | 50.56 | 50.53 | 50.55 | 1,804,779 | +0.02(+0.03%) |
Feb 28, 2024 | 50.49 | 50.53 | 50.49 | 50.53 | 3,210,854 | +0.02(+0.05%) |
Feb 27, 2024 | 50.52 | 50.52 | 50.50 | 50.51 | 878,061 | +0.00(+0.00%) |
Feb 26, 2024 | 50.52 | 50.52 | 50.50 | 50.51 | 1,406,328 | +0.01(+0.01%) |
Feb 23, 2024 | 50.48 | 50.51 | 50.48 | 50.50 | 726,619 | +0.01(+0.02%) |
Feb 22, 2024 | 50.48 | 50.49 | 50.48 | 50.49 | 767,353 | +0.02(+0.03%) |
Feb 21, 2024 | 50.50 | 50.50 | 50.47 | 50.48 | 569,200 | -0.01(-0.02%) |
Feb 20, 2024 | 50.47 | 50.49 | 50.47 | 50.48 | 786,398 | +0.03(+0.06%) |
Feb 16, 2024 | 50.45 | 50.46 | 50.44 | 50.45 | 690,010 | -0.01(-0.01%) |
Feb 15, 2024 | 50.47 | 50.47 | 50.46 | 50.46 | 862,018 | +0.03(+0.06%) |
Feb 14, 2024 | 50.45 | 50.45 | 50.43 | 50.43 | 739,839 | +0.02(+0.04%) |
Feb 13, 2024 | 50.41 | 50.44 | 50.41 | 50.41 | 730,002 | -0.02(-0.04%) |
Feb 12, 2024 | 50.42 | 50.44 | 50.42 | 50.43 | 1,072,870 | +0.01(+0.02%) |
Feb 09, 2024 | 50.41 | 50.43 | 50.41 | 50.42 | 725,788 | +0.01(+0.01%) |
Feb 08, 2024 | 50.40 | 50.42 | 50.40 | 50.41 | 803,937 | +0.01(+0.02%) |
Feb 07, 2024 | 50.42 | 50.42 | 50.40 | 50.41 | 1,242,225 | -0.00(-0.01%) |
Feb 06, 2024 | 50.39 | 50.41 | 50.39 | 50.41 | 968,487 | +0.01(+0.02%) |
Feb 05, 2024 | 50.37 | 50.40 | 50.37 | 50.40 | 896,225 | +0.02(+0.03%) |
Feb 02, 2024 | 50.40 | 50.40 | 50.37 | 50.38 | 2,218,132 | -0.02(-0.05%) |
Feb 01, 2024 | 50.40 | 50.42 | 50.40 | 50.41 | 1,331,186 | -0.19(-0.37%) |
Jan 31, 2024 | 50.59 | 50.62 | 50.59 | 50.59 | 2,686,035 | +0.02(+0.03%) |
Jan 30, 2024 | 50.58 | 50.60 | 50.56 | 50.58 | 2,298,076 | +0.00(+0.01%) |
Jan 29, 2024 | 50.57 | 50.58 | 50.57 | 50.58 | 1,505,407 | +0.02(+0.03%) |
Jan 26, 2024 | 50.58 | 50.58 | 50.55 | 50.56 | 3,010,359 | -0.00(-0.01%) |
Jan 25, 2024 | 50.56 | 50.57 | 50.55 | 50.56 | 750,329 | +0.02(+0.05%) |
Jan 24, 2024 | 50.54 | 50.55 | 50.54 | 50.54 | 1,041,686 | +0.01(+0.01%) |
Jan 23, 2024 | 50.52 | 50.55 | 50.52 | 50.53 | 1,237,677 | +0.01(+0.02%) |
Jan 22, 2024 | 50.54 | 50.55 | 50.51 | 50.52 | 1,467,118 | +0.01(+0.02%) |
Jan 19, 2024 | 50.50 | 50.52 | 50.49 | 50.52 | 1,033,557 | -0.00(-0.01%) |
Jan 18, 2024 | 50.48 | 50.52 | 50.48 | 50.52 | 1,198,666 | +0.04(+0.08%) |
Jan 17, 2024 | 50.47 | 50.49 | 50.46 | 50.48 | 1,819,631 | -0.01(-0.01%) |
Jan 16, 2024 | 50.49 | 50.50 | 50.48 | 50.48 | 752,273 | -0.01(-0.01%) |
Jan 12, 2024 | 50.48 | 50.50 | 50.48 | 50.49 | 1,469,295 | +0.04(+0.08%) |
Jan 11, 2024 | 50.43 | 50.47 | 50.43 | 50.45 | 1,205,612 | +0.03(+0.06%) |
Jan 10, 2024 | 50.44 | 50.44 | 50.42 | 50.42 | 692,812 | +0.02(+0.03%) |
Jan 09, 2024 | 50.42 | 50.42 | 50.40 | 50.41 | 1,175,228 | +0.01(+0.01%) |
Jan 08, 2024 | 50.39 | 50.41 | 50.39 | 50.40 | 950,403 | +0.02(+0.03%) |
Jan 05, 2024 | 50.37 | 50.40 | 50.37 | 50.38 | 1,025,507 | +0.02(+0.03%) |
Jan 04, 2024 | 50.39 | 50.39 | 50.36 | 50.37 | 1,214,163 | -0.01(-0.02%) |
Jan 03, 2024 | 50.36 | 50.38 | 50.36 | 50.38 | 1,336,044 | +0.02(+0.03%) |
Jan 02, 2024 | 50.36 | 50.37 | 50.36 | 50.37 | 746,752 | +0.01(+0.01%) |
Dec 29, 2023 | 50.35 | 50.37 | 50.35 | 50.36 | 741,748 | +0.01(+0.02%) |
Dec 28, 2023 | 50.34 | 50.36 | 50.34 | 50.35 | 856,772 | +0.02(+0.03%) |
Dec 27, 2023 | 50.34 | 50.34 | 50.32 | 50.34 | 1,292,658 | +0.02(+0.03%) |
Dec 26, 2023 | 50.30 | 50.33 | 50.30 | 50.32 | 1,300,808 | +0.01(+0.02%) |
Dec 22, 2023 | 50.30 | 50.32 | 50.29 | 50.31 | 1,272,759 | +0.02(+0.04%) |
Dec 21, 2023 | 50.28 | 50.29 | 50.28 | 50.29 | 902,321 | +0.03(+0.06%) |
Dec 20, 2023 | 50.25 | 50.28 | 50.24 | 50.26 | 1,814,337 | +0.02(+0.03%) |
Dec 19, 2023 | 50.23 | 50.25 | 50.23 | 50.24 | 1,140,371 | +0.02(+0.03%) |
Dec 18, 2023 | 50.22 | 50.25 | 50.22 | 50.23 | 3,229,625 | +0.01(+0.03%) |
Dec 15, 2023 | 50.22 | 50.24 | 50.21 | 50.22 | 1,221,680 | -0.00(-0.01%) |
Dec 14, 2023 | 50.22 | 50.24 | 50.20 | 50.22 | 2,132,304 | -0.19(-0.38%) |
Dec 13, 2023 | 50.36 | 50.43 | 50.36 | 50.41 | 1,762,232 | +0.05(+0.10%) |
Dec 12, 2023 | 50.35 | 50.37 | 50.35 | 50.36 | 1,083,273 | +0.01(+0.01%) |
Dec 11, 2023 | 50.36 | 50.36 | 50.35 | 50.35 | 913,563 | +0.01(+0.02%) |
Dec 08, 2023 | 50.36 | 50.36 | 50.34 | 50.34 | 941,131 | -0.02(-0.03%) |
Dec 07, 2023 | 50.34 | 50.37 | 50.34 | 50.36 | 652,012 | +0.02(+0.04%) |
Dec 06, 2023 | 50.36 | 50.36 | 50.33 | 50.34 | 2,017,417 | +0.02(+0.04%) |
Dec 05, 2023 | 50.32 | 50.34 | 50.32 | 50.32 | 1,399,002 | +0.02(+0.04%) |
Dec 04, 2023 | 50.32 | 50.33 | 50.30 | 50.30 | 1,354,207 | -0.01(-0.02%) |