Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 51.80 | 51.85 | 51.76 | 51.81 | 61,274 | -0.02(-0.05%) |
Feb 28, 2024 | 51.82 | 51.83 | 51.75 | 51.83 | 27,991 | +0.07(+0.13%) |
Feb 27, 2024 | 51.75 | 51.76 | 51.74 | 51.76 | 106,303 | +0.03(+0.06%) |
Feb 26, 2024 | 51.68 | 51.73 | 51.68 | 51.73 | 26,928 | +0.01(+0.02%) |
Feb 23, 2024 | 51.71 | 51.73 | 51.71 | 51.72 | 27,652 | +0.03(+0.06%) |
Feb 22, 2024 | 51.72 | 51.72 | 51.68 | 51.69 | 20,967 | -0.03(-0.06%) |
Feb 21, 2024 | 51.69 | 51.72 | 51.68 | 51.72 | 16,341 | +0.05(+0.10%) |
Feb 20, 2024 | 51.71 | 51.71 | 51.65 | 51.67 | 29,980 | -0.01(-0.02%) |
Feb 16, 2024 | 51.67 | 51.68 | 51.66 | 51.68 | 18,589 | +0.03(+0.06%) |
Feb 15, 2024 | 51.72 | 51.72 | 51.65 | 51.65 | 22,053 | -0.01(-0.02%) |
Feb 14, 2024 | 51.72 | 51.72 | 51.65 | 51.66 | 89,090 | -0.14(-0.27%) |
Feb 13, 2024 | 51.67 | 51.80 | 51.63 | 51.80 | 19,910 | +0.16(+0.30%) |
Feb 12, 2024 | 51.60 | 51.64 | 51.60 | 51.64 | 16,885 | +0.03(+0.06%) |
Feb 09, 2024 | 51.60 | 51.61 | 51.55 | 51.61 | 47,622 | -0.03(-0.06%) |
Feb 08, 2024 | 51.61 | 51.64 | 51.56 | 51.64 | 41,952 | +0.09(+0.17%) |
Feb 07, 2024 | 51.62 | 51.62 | 51.48 | 51.55 | 201,474 | +0.00(+0.00%) |
Feb 06, 2024 | 51.56 | 51.58 | 51.55 | 51.55 | 111,097 | +0.02(+0.04%) |
Feb 05, 2024 | 51.49 | 51.54 | 51.48 | 51.54 | 29,947 | +0.01(+0.03%) |
Feb 02, 2024 | 51.52 | 51.56 | 51.48 | 51.52 | 36,371 | +0.04(+0.09%) |
Feb 01, 2024 | 51.67 | 51.67 | 51.46 | 51.48 | 39,388 | +0.00(+0.00%) |
Jan 31, 2024 | 51.51 | 51.56 | 51.42 | 51.48 | 24,287 | +0.02(+0.04%) |
Jan 30, 2024 | 51.43 | 51.46 | 51.43 | 51.46 | 23,884 | +0.04(+0.08%) |
Jan 29, 2024 | 51.46 | 51.48 | 51.38 | 51.42 | 32,108 | +0.01(+0.02%) |
Jan 26, 2024 | 51.50 | 51.50 | 51.39 | 51.41 | 25,183 | -0.01(-0.02%) |
Jan 25, 2024 | 51.48 | 51.48 | 51.38 | 51.42 | 37,731 | +0.07(+0.13%) |
Jan 24, 2024 | 51.44 | 51.44 | 51.34 | 51.35 | 16,150 | -0.04(-0.08%) |
Jan 23, 2024 | 51.37 | 51.39 | 51.33 | 51.39 | 42,329 | +0.06(+0.11%) |
Jan 22, 2024 | 51.33 | 51.33 | 51.27 | 51.33 | 53,571 | +0.07(+0.13%) |
Jan 19, 2024 | 51.31 | 51.31 | 51.25 | 51.26 | 44,217 | +0.02(+0.04%) |
Jan 18, 2024 | 51.29 | 51.31 | 51.23 | 51.24 | 40,809 | -0.01(-0.02%) |
Jan 17, 2024 | 51.21 | 51.29 | 51.21 | 51.25 | 27,726 | +0.02(+0.05%) |
Jan 16, 2024 | 51.20 | 51.26 | 51.18 | 51.23 | 23,236 | -0.01(-0.03%) |
Jan 12, 2024 | 51.13 | 51.24 | 51.13 | 51.24 | 51,145 | +0.09(+0.17%) |
Jan 11, 2024 | 51.24 | 51.25 | 51.15 | 51.15 | 60,536 | +0.01(+0.02%) |
Jan 10, 2024 | 51.20 | 51.22 | 51.14 | 51.14 | 17,115 | -0.02(-0.04%) |
Jan 09, 2024 | 51.10 | 51.16 | 51.05 | 51.16 | 30,348 | +0.07(+0.13%) |
Jan 08, 2024 | 51.19 | 51.19 | 51.09 | 51.09 | 20,718 | +0.00(+0.00%) |
Jan 05, 2024 | 51.12 | 51.12 | 51.05 | 51.09 | 21,812 | -0.01(-0.02%) |
Jan 04, 2024 | 51.02 | 51.11 | 51.02 | 51.10 | 68,432 | +0.07(+0.13%) |
Jan 03, 2024 | 51.05 | 51.08 | 51.03 | 51.04 | 22,066 | -0.03(-0.06%) |
Jan 02, 2024 | 50.92 | 51.06 | 50.92 | 51.06 | 34,332 | +0.08(+0.16%) |
Dec 29, 2023 | 51.04 | 51.04 | 50.98 | 50.98 | 16,575 | +0.01(+0.03%) |
Dec 28, 2023 | 50.95 | 51.03 | 50.95 | 50.97 | 11,876 | -0.02(-0.04%) |
Dec 27, 2023 | 51.05 | 51.05 | 50.95 | 50.99 | 25,599 | +0.10(+0.20%) |
Dec 26, 2023 | 50.88 | 50.96 | 50.86 | 50.88 | 24,170 | -0.04(-0.09%) |
Dec 22, 2023 | 51.09 | 51.09 | 50.88 | 50.93 | 44,997 | +0.03(+0.07%) |
Dec 21, 2023 | 50.87 | 50.94 | 50.86 | 50.89 | 28,938 | -0.05(-0.10%) |
Dec 20, 2023 | 50.88 | 50.94 | 50.88 | 50.94 | 22,481 | +0.02(+0.04%) |
Dec 19, 2023 | 50.84 | 50.92 | 50.84 | 50.92 | 55,903 | +0.07(+0.13%) |
Dec 18, 2023 | 50.88 | 50.88 | 50.84 | 50.85 | 17,142 | +0.00(+0.00%) |
Dec 15, 2023 | 50.82 | 50.85 | 50.82 | 50.85 | 35,838 | +0.07(+0.13%) |
Dec 14, 2023 | 50.86 | 50.86 | 50.78 | 50.79 | 58,941 | -0.07(-0.13%) |
Dec 13, 2023 | 50.81 | 50.85 | 50.75 | 50.85 | 46,488 | +0.11(+0.21%) |
Dec 12, 2023 | 50.74 | 50.79 | 50.74 | 50.75 | 31,415 | +0.05(+0.10%) |
Dec 11, 2023 | 50.84 | 50.84 | 50.70 | 50.70 | 392,470 | -0.10(-0.19%) |
Dec 08, 2023 | 50.78 | 50.80 | 50.67 | 50.80 | 209,843 | +0.10(+0.19%) |
Dec 07, 2023 | 50.80 | 50.81 | 50.69 | 50.70 | 31,300 | -0.02(-0.04%) |
Dec 06, 2023 | 50.83 | 50.83 | 50.72 | 50.72 | 33,150 | +0.00(+0.00%) |
Dec 05, 2023 | 50.78 | 50.78 | 50.72 | 50.72 | 41,947 | +0.00(+0.00%) |
Dec 04, 2023 | 50.68 | 50.74 | 50.68 | 50.72 | 39,858 | +0.00(+0.00%) |