Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 49.77 | 49.78 | 49.77 | 49.77 | 1,561,111 | +0.02(+0.04%) |
Feb 28, 2024 | 49.75 | 49.76 | 49.75 | 49.75 | 1,943,424 | +0.00(+0.00%) |
Feb 27, 2024 | 49.75 | 49.75 | 49.74 | 49.75 | 1,316,515 | +0.01(+0.02%) |
Feb 26, 2024 | 49.73 | 49.74 | 49.73 | 49.74 | 1,653,638 | +0.01(+0.02%) |
Feb 23, 2024 | 49.72 | 49.73 | 49.72 | 49.73 | 1,314,250 | +0.01(+0.02%) |
Feb 22, 2024 | 49.73 | 49.73 | 49.72 | 49.72 | 1,955,349 | +0.01(+0.02%) |
Feb 21, 2024 | 49.70 | 49.71 | 49.70 | 49.71 | 1,852,312 | +0.01(+0.02%) |
Feb 20, 2024 | 49.70 | 49.70 | 49.69 | 49.70 | 1,235,680 | +0.00(+0.00%) |
Feb 16, 2024 | 49.69 | 49.70 | 49.69 | 49.70 | 1,868,863 | +0.02(+0.04%) |
Feb 15, 2024 | 49.68 | 49.68 | 49.67 | 49.68 | 1,773,005 | +0.02(+0.04%) |
Feb 14, 2024 | 49.66 | 49.66 | 49.65 | 49.66 | 1,400,904 | +0.01(+0.02%) |
Feb 13, 2024 | 49.65 | 49.65 | 49.64 | 49.65 | 1,450,731 | +0.02(+0.04%) |
Feb 12, 2024 | 49.64 | 49.64 | 49.63 | 49.63 | 3,252,440 | +0.01(+0.02%) |
Feb 09, 2024 | 49.63 | 49.64 | 49.62 | 49.62 | 6,608,743 | -0.01(-0.02%) |
Feb 08, 2024 | 49.62 | 49.63 | 49.62 | 49.63 | 4,877,367 | +0.04(+0.08%) |
Feb 07, 2024 | 49.61 | 49.61 | 49.60 | 49.60 | 2,194,169 | -0.01(-0.02%) |
Feb 06, 2024 | 49.59 | 49.61 | 49.59 | 49.61 | 2,212,253 | +0.02(+0.04%) |
Feb 05, 2024 | 49.58 | 49.59 | 49.57 | 49.59 | 3,785,126 | +0.02(+0.04%) |
Feb 02, 2024 | 49.57 | 49.57 | 49.56 | 49.57 | 2,874,363 | +0.02(+0.04%) |
Feb 01, 2024 | 49.56 | 49.57 | 49.55 | 49.55 | 2,826,805 | +0.01(+0.03%) |
Jan 31, 2024 | 49.52 | 49.53 | 49.52 | 49.53 | 2,070,187 | +0.01(+0.02%) |
Jan 30, 2024 | 49.51 | 49.52 | 49.51 | 49.52 | 1,853,649 | +0.01(+0.02%) |
Jan 29, 2024 | 49.50 | 49.51 | 49.50 | 49.51 | 1,998,257 | +0.01(+0.02%) |
Jan 26, 2024 | 49.49 | 49.50 | 49.49 | 49.50 | 3,761,394 | +0.02(+0.04%) |
Jan 25, 2024 | 49.49 | 49.50 | 49.48 | 49.48 | 21,285,858 | +0.00(+0.00%) |
Jan 24, 2024 | 49.47 | 49.48 | 49.46 | 49.48 | 2,133,384 | +0.02(+0.04%) |
Jan 23, 2024 | 49.46 | 49.47 | 49.46 | 49.46 | 1,774,634 | +0.00(+0.00%) |
Jan 22, 2024 | 49.45 | 49.46 | 49.45 | 49.46 | 1,690,605 | +0.01(+0.02%) |
Jan 19, 2024 | 49.45 | 49.45 | 49.44 | 49.45 | 1,275,989 | +0.02(+0.04%) |
Jan 18, 2024 | 49.44 | 49.44 | 49.43 | 49.43 | 1,241,284 | +0.02(+0.04%) |
Jan 17, 2024 | 49.43 | 49.43 | 49.42 | 49.42 | 1,366,014 | -0.01(-0.02%) |
Jan 16, 2024 | 49.43 | 49.43 | 49.41 | 49.43 | 1,972,433 | +0.01(+0.02%) |
Jan 12, 2024 | 49.42 | 49.42 | 49.40 | 49.42 | 1,813,872 | +0.02(+0.04%) |
Jan 11, 2024 | 49.40 | 49.41 | 49.40 | 49.40 | 1,400,701 | +0.03(+0.06%) |
Jan 10, 2024 | 49.38 | 49.38 | 49.37 | 49.37 | 1,228,086 | +0.00(+0.00%) |
Jan 09, 2024 | 49.37 | 49.37 | 49.36 | 49.37 | 1,023,043 | +0.02(+0.04%) |
Jan 08, 2024 | 49.35 | 49.37 | 49.35 | 49.35 | 1,632,857 | -0.01(-0.02%) |
Jan 05, 2024 | 49.36 | 49.36 | 49.35 | 49.36 | 1,392,070 | +0.01(+0.02%) |
Jan 04, 2024 | 49.35 | 49.35 | 49.34 | 49.35 | 1,420,127 | +0.02(+0.04%) |
Jan 03, 2024 | 49.33 | 49.33 | 49.32 | 49.33 | 1,654,098 | +0.02(+0.04%) |
Jan 02, 2024 | 49.31 | 49.33 | 49.31 | 49.31 | 2,102,557 | +0.00(+0.00%) |
Dec 29, 2023 | 49.31 | 49.31 | 49.30 | 49.31 | 1,652,664 | +0.00(+0.00%) |
Dec 28, 2023 | 49.30 | 49.31 | 49.30 | 49.31 | 1,533,337 | +0.03(+0.06%) |
Dec 27, 2023 | 49.28 | 49.28 | 49.27 | 49.28 | 1,879,373 | +0.01(+0.02%) |
Dec 26, 2023 | 49.27 | 49.28 | 49.27 | 49.27 | 1,656,778 | +0.00(+0.00%) |
Dec 22, 2023 | 49.26 | 49.27 | 49.26 | 49.27 | 2,218,674 | +0.02(+0.04%) |
Dec 21, 2023 | 49.25 | 49.26 | 49.25 | 49.25 | 2,666,953 | +0.01(+0.02%) |
Dec 20, 2023 | 49.23 | 49.24 | 49.23 | 49.24 | 1,598,199 | +0.01(+0.02%) |
Dec 19, 2023 | 49.23 | 49.24 | 49.23 | 49.23 | 2,469,150 | +0.00(+0.00%) |
Dec 18, 2023 | 49.22 | 49.23 | 49.22 | 49.23 | 2,055,927 | +0.01(+0.02%) |
Dec 15, 2023 | 49.22 | 49.23 | 49.22 | 49.22 | 2,415,630 | +0.01(+0.02%) |
Dec 14, 2023 | 49.21 | 49.22 | 49.21 | 49.21 | 5,752,863 | +0.02(+0.04%) |
Dec 13, 2023 | 49.19 | 49.20 | 49.19 | 49.19 | 2,068,280 | +0.00(+0.00%) |
Dec 12, 2023 | 49.19 | 49.19 | 49.18 | 49.19 | 1,228,664 | +0.02(+0.04%) |
Dec 11, 2023 | 49.17 | 49.18 | 49.17 | 49.17 | 1,548,317 | +0.00(+0.00%) |
Dec 08, 2023 | 49.16 | 49.17 | 49.16 | 49.17 | 1,749,527 | +0.01(+0.02%) |
Dec 07, 2023 | 49.17 | 49.17 | 49.16 | 49.16 | 2,125,332 | +0.01(+0.02%) |
Dec 06, 2023 | 49.16 | 49.16 | 49.15 | 49.15 | 1,805,699 | +0.00(+0.00%) |
Dec 05, 2023 | 49.15 | 49.15 | 49.14 | 49.15 | 1,989,673 | +0.02(+0.04%) |
Dec 04, 2023 | 49.14 | 49.15 | 49.13 | 49.13 | 2,007,046 | +0.00(+0.00%) |