Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 50.59 | 50.64 | 50.55 | 50.58 | 7,041,148 | +0.01(+0.02%) |
Feb 28, 2024 | 50.54 | 50.58 | 50.54 | 50.57 | 1,102,329 | +0.04(+0.08%) |
Feb 27, 2024 | 50.54 | 50.58 | 50.52 | 50.53 | 2,836,779 | +0.00(+0.00%) |
Feb 26, 2024 | 50.59 | 50.59 | 50.49 | 50.53 | 1,682,875 | -0.07(-0.14%) |
Feb 23, 2024 | 50.57 | 50.62 | 50.56 | 50.60 | 6,295,196 | +0.04(+0.08%) |
Feb 22, 2024 | 50.60 | 50.62 | 50.54 | 50.56 | 3,615,482 | -0.02(-0.04%) |
Feb 21, 2024 | 50.66 | 50.66 | 50.56 | 50.58 | 1,976,687 | -0.04(-0.08%) |
Feb 20, 2024 | 50.66 | 50.66 | 50.61 | 50.62 | 5,005,523 | +0.09(+0.18%) |
Feb 16, 2024 | 50.54 | 50.55 | 50.51 | 50.53 | 1,747,870 | -0.10(-0.21%) |
Feb 15, 2024 | 50.67 | 50.69 | 50.59 | 50.63 | 2,052,952 | +0.05(+0.10%) |
Feb 14, 2024 | 50.51 | 50.59 | 50.48 | 50.58 | 3,796,975 | +0.13(+0.26%) |
Feb 13, 2024 | 50.50 | 50.53 | 50.43 | 50.46 | 4,475,157 | -0.22(-0.43%) |
Feb 12, 2024 | 50.68 | 50.70 | 50.64 | 50.67 | 3,040,266 | +0.02(+0.05%) |
Feb 09, 2024 | 50.60 | 50.65 | 50.60 | 50.65 | 5,743,950 | +0.01(+0.02%) |
Feb 08, 2024 | 50.68 | 50.70 | 50.63 | 50.64 | 2,481,378 | -0.06(-0.12%) |
Feb 07, 2024 | 50.73 | 50.77 | 50.69 | 50.70 | 4,380,893 | -0.02(-0.04%) |
Feb 06, 2024 | 50.65 | 50.76 | 50.64 | 50.72 | 3,180,003 | +0.10(+0.21%) |
Feb 05, 2024 | 50.64 | 50.67 | 50.59 | 50.61 | 3,279,231 | -0.12(-0.24%) |
Feb 02, 2024 | 50.72 | 50.76 | 50.68 | 50.74 | 7,048,937 | -0.18(-0.35%) |
Feb 01, 2024 | 50.89 | 50.96 | 50.67 | 50.92 | 3,382,057 | +0.08(+0.16%) |
Jan 31, 2024 | 50.81 | 50.88 | 50.66 | 50.83 | 4,904,034 | +0.14(+0.28%) |
Jan 30, 2024 | 50.74 | 50.76 | 50.63 | 50.69 | 3,486,314 | -0.02(-0.05%) |
Jan 29, 2024 | 50.73 | 50.73 | 50.68 | 50.72 | 3,239,430 | +0.08(+0.16%) |
Jan 26, 2024 | 50.68 | 50.68 | 50.63 | 50.64 | 2,370,279 | -0.05(-0.10%) |
Jan 25, 2024 | 50.67 | 50.70 | 50.62 | 50.69 | 3,836,188 | +0.14(+0.27%) |
Jan 24, 2024 | 50.67 | 50.69 | 50.55 | 50.55 | 2,322,598 | -0.02(-0.04%) |
Jan 23, 2024 | 50.60 | 50.60 | 50.53 | 50.57 | 2,480,177 | -0.01(-0.02%) |
Jan 22, 2024 | 50.63 | 50.63 | 50.58 | 50.58 | 3,810,918 | +0.03(+0.07%) |
Jan 19, 2024 | 50.56 | 50.56 | 50.49 | 50.54 | 1,775,275 | -0.02(-0.05%) |
Jan 18, 2024 | 50.59 | 50.61 | 50.54 | 50.57 | 2,823,612 | +0.02(+0.05%) |
Jan 17, 2024 | 50.54 | 50.56 | 50.51 | 50.54 | 3,470,051 | -0.11(-0.22%) |
Jan 16, 2024 | 50.72 | 50.78 | 50.64 | 50.66 | 3,520,254 | -0.14(-0.28%) |
Jan 12, 2024 | 50.78 | 50.84 | 50.74 | 50.80 | 2,992,687 | +0.11(+0.22%) |
Jan 11, 2024 | 50.53 | 50.70 | 50.53 | 50.69 | 2,475,460 | +0.18(+0.35%) |
Jan 10, 2024 | 50.57 | 50.58 | 50.51 | 50.51 | 1,750,392 | +0.01(+0.02%) |
Jan 09, 2024 | 50.46 | 50.52 | 50.44 | 50.50 | 3,181,228 | +0.02(+0.04%) |
Jan 08, 2024 | 50.42 | 50.54 | 50.42 | 50.48 | 2,144,194 | +0.09(+0.18%) |
Jan 05, 2024 | 50.36 | 50.52 | 50.36 | 50.39 | 2,940,755 | -0.03(-0.06%) |
Jan 04, 2024 | 50.43 | 50.44 | 50.39 | 50.42 | 3,601,431 | -0.05(-0.10%) |
Jan 03, 2024 | 50.44 | 50.50 | 50.39 | 50.47 | 2,007,800 | -0.02(-0.04%) |
Jan 02, 2024 | 50.50 | 50.54 | 50.48 | 50.49 | 1,986,320 | -0.14(-0.28%) |
Dec 29, 2023 | 50.62 | 50.65 | 50.59 | 50.63 | 1,594,845 | +0.02(+0.05%) |
Dec 28, 2023 | 50.63 | 50.63 | 50.58 | 50.61 | 1,786,410 | -0.02(-0.04%) |
Dec 27, 2023 | 50.57 | 50.65 | 50.53 | 50.63 | 11,052,028 | +0.10(+0.21%) |
Dec 26, 2023 | 50.49 | 50.53 | 50.46 | 50.52 | 1,739,789 | +0.03(+0.06%) |
Dec 22, 2023 | 50.52 | 50.56 | 50.47 | 50.49 | 2,700,159 | +0.01(+0.03%) |
Dec 21, 2023 | 50.54 | 50.54 | 50.45 | 50.48 | 2,801,795 | +0.06(+0.12%) |
Dec 20, 2023 | 50.43 | 50.44 | 50.36 | 50.42 | 4,981,151 | +0.09(+0.19%) |
Dec 19, 2023 | 50.33 | 50.37 | 50.31 | 50.33 | 2,386,722 | +0.02(+0.05%) |
Dec 18, 2023 | 50.33 | 50.36 | 50.30 | 50.30 | 4,980,402 | -0.01(-0.03%) |
Dec 15, 2023 | 50.37 | 50.37 | 50.29 | 50.32 | 3,598,179 | -0.06(-0.13%) |
Dec 14, 2023 | 50.38 | 50.45 | 50.35 | 50.38 | 6,390,439 | +0.12(+0.24%) |
Dec 13, 2023 | 49.91 | 50.29 | 49.90 | 50.26 | 3,924,062 | +0.39(+0.79%) |
Dec 12, 2023 | 49.81 | 49.88 | 49.78 | 49.87 | 8,114,904 | +0.07(+0.14%) |
Dec 11, 2023 | 49.80 | 49.81 | 49.73 | 49.80 | 3,789,865 | -0.01(-0.02%) |
Dec 08, 2023 | 49.82 | 49.87 | 49.80 | 49.81 | 2,778,883 | -0.14(-0.28%) |
Dec 07, 2023 | 49.91 | 49.98 | 49.90 | 49.94 | 4,605,048 | +0.04(+0.08%) |
Dec 06, 2023 | 49.91 | 49.94 | 49.90 | 49.90 | 3,177,483 | +0.00(+0.00%) |
Dec 05, 2023 | 49.85 | 49.92 | 49.84 | 49.90 | 9,219,614 | +0.09(+0.19%) |
Dec 04, 2023 | 49.86 | 49.87 | 49.78 | 49.81 | 4,158,015 | -0.09(-0.19%) |