Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 49.62 | 49.64 | 49.60 | 49.64 | 163,209 | +0.02(+0.04%) |
Feb 28, 2024 | 49.65 | 49.65 | 49.59 | 49.62 | 40,236 | +0.02(+0.04%) |
Feb 27, 2024 | 49.58 | 49.62 | 49.56 | 49.60 | 186,198 | +0.02(+0.04%) |
Feb 26, 2024 | 49.58 | 49.60 | 49.56 | 49.58 | 71,347 | -0.05(-0.10%) |
Feb 23, 2024 | 49.69 | 49.69 | 49.55 | 49.63 | 86,200 | +0.06(+0.12%) |
Feb 22, 2024 | 49.56 | 49.58 | 49.54 | 49.57 | 119,867 | +0.01(+0.02%) |
Feb 21, 2024 | 49.59 | 49.59 | 49.54 | 49.56 | 232,735 | +0.00(+0.00%) |
Feb 20, 2024 | 49.52 | 49.57 | 49.52 | 49.56 | 193,957 | +0.03(+0.06%) |
Feb 16, 2024 | 49.51 | 49.54 | 49.51 | 49.53 | 105,365 | -0.03(-0.06%) |
Feb 15, 2024 | 49.52 | 49.56 | 49.52 | 49.56 | 80,802 | +0.01(+0.02%) |
Feb 14, 2024 | 49.53 | 49.55 | 49.52 | 49.55 | 144,602 | +0.04(+0.08%) |
Feb 13, 2024 | 49.53 | 49.53 | 49.48 | 49.51 | 238,854 | -0.08(-0.16%) |
Feb 12, 2024 | 49.64 | 49.64 | 49.51 | 49.59 | 226,659 | +0.06(+0.12%) |
Feb 09, 2024 | 49.53 | 49.53 | 49.50 | 49.53 | 221,477 | +0.00(+0.00%) |
Feb 08, 2024 | 49.67 | 49.67 | 49.51 | 49.53 | 163,371 | +0.03(+0.06%) |
Feb 07, 2024 | 49.71 | 49.71 | 49.49 | 49.50 | 840,449 | -0.07(-0.14%) |
Feb 06, 2024 | 49.70 | 49.70 | 49.49 | 49.57 | 235,909 | +0.09(+0.18%) |
Feb 05, 2024 | 49.49 | 49.49 | 49.47 | 49.48 | 51,947 | -0.01(-0.02%) |
Feb 02, 2024 | 49.58 | 49.58 | 49.47 | 49.49 | 225,477 | -0.02(-0.04%) |
Feb 01, 2024 | 49.54 | 49.54 | 49.47 | 49.51 | 139,954 | -0.19(-0.38%) |
Jan 31, 2024 | 49.67 | 49.70 | 49.45 | 49.70 | 206,835 | +0.24(+0.49%) |
Jan 30, 2024 | 49.47 | 49.47 | 49.43 | 49.46 | 131,637 | +0.00(+0.00%) |
Jan 29, 2024 | 49.44 | 49.46 | 49.43 | 49.46 | 260,607 | +0.03(+0.06%) |
Jan 26, 2024 | 49.49 | 49.49 | 49.42 | 49.43 | 68,419 | -0.01(-0.02%) |
Jan 25, 2024 | 49.46 | 49.46 | 49.40 | 49.44 | 224,411 | +0.04(+0.08%) |
Jan 24, 2024 | 49.43 | 49.43 | 49.39 | 49.40 | 312,876 | -0.01(-0.02%) |
Jan 23, 2024 | 49.35 | 49.41 | 49.35 | 49.41 | 257,381 | +0.05(+0.10%) |
Jan 22, 2024 | 49.39 | 49.39 | 49.35 | 49.36 | 91,701 | +0.00(+0.00%) |
Jan 19, 2024 | 49.34 | 49.37 | 49.34 | 49.36 | 205,079 | -0.02(-0.04%) |
Jan 18, 2024 | 49.37 | 49.38 | 49.35 | 49.38 | 244,661 | +0.02(+0.04%) |
Jan 17, 2024 | 49.30 | 49.36 | 49.30 | 49.36 | 310,786 | +0.04(+0.08%) |
Jan 16, 2024 | 49.37 | 49.37 | 49.31 | 49.32 | 323,692 | -0.07(-0.14%) |
Jan 12, 2024 | 49.30 | 49.39 | 49.30 | 49.39 | 110,639 | +0.06(+0.12%) |
Jan 11, 2024 | 49.31 | 49.33 | 49.28 | 49.33 | 99,740 | +0.04(+0.08%) |
Jan 10, 2024 | 49.43 | 49.43 | 49.26 | 49.29 | 264,475 | +0.03(+0.06%) |
Jan 09, 2024 | 49.23 | 49.27 | 49.23 | 49.26 | 104,451 | -0.01(-0.02%) |
Jan 08, 2024 | 49.23 | 49.32 | 49.23 | 49.27 | 328,569 | +0.03(+0.06%) |
Jan 05, 2024 | 49.27 | 49.27 | 49.22 | 49.24 | 1,146,219 | +0.00(+0.00%) |
Jan 04, 2024 | 49.43 | 49.43 | 49.22 | 49.24 | 68,936 | -0.00(-0.01%) |
Jan 03, 2024 | 49.23 | 49.24 | 49.20 | 49.24 | 81,421 | +0.03(+0.06%) |
Jan 02, 2024 | 49.22 | 49.22 | 49.19 | 49.21 | 89,768 | -0.02(-0.04%) |
Dec 29, 2023 | 49.21 | 49.23 | 49.20 | 49.23 | 92,111 | +0.00(+0.00%) |
Dec 28, 2023 | 49.22 | 49.23 | 49.19 | 49.23 | 145,253 | +0.05(+0.09%) |
Dec 27, 2023 | 49.26 | 49.26 | 49.16 | 49.18 | 123,017 | -0.01(-0.02%) |
Dec 26, 2023 | 49.14 | 49.19 | 49.14 | 49.19 | 62,624 | +0.04(+0.08%) |
Dec 22, 2023 | 49.14 | 49.17 | 49.13 | 49.16 | 81,346 | +0.02(+0.04%) |
Dec 21, 2023 | 49.16 | 49.16 | 49.12 | 49.14 | 375,557 | +0.04(+0.07%) |
Dec 20, 2023 | 49.34 | 49.34 | 49.10 | 49.10 | 67,375 | +0.01(+0.02%) |
Dec 19, 2023 | 49.13 | 49.13 | 49.08 | 49.09 | 67,740 | +0.02(+0.04%) |
Dec 18, 2023 | 49.08 | 49.10 | 49.06 | 49.07 | 61,515 | +0.03(+0.06%) |
Dec 15, 2023 | 49.01 | 49.08 | 49.01 | 49.04 | 100,696 | -0.02(-0.03%) |
Dec 14, 2023 | 49.10 | 49.10 | 49.06 | 49.06 | 183,741 | +0.04(+0.08%) |
Dec 13, 2023 | 48.92 | 49.03 | 48.92 | 49.02 | 72,739 | +0.10(+0.20%) |
Dec 12, 2023 | 48.91 | 48.95 | 48.91 | 48.92 | 112,693 | -0.05(-0.10%) |
Dec 11, 2023 | 48.90 | 48.97 | 48.90 | 48.97 | 195,304 | +0.04(+0.09%) |
Dec 08, 2023 | 48.94 | 48.95 | 48.90 | 48.93 | 81,559 | -0.02(-0.05%) |
Dec 07, 2023 | 49.01 | 49.01 | 48.93 | 48.95 | 65,672 | -0.08(-0.16%) |
Dec 06, 2023 | 48.95 | 49.03 | 48.90 | 49.03 | 210,336 | +0.12(+0.24%) |
Dec 05, 2023 | 48.89 | 48.94 | 48.89 | 48.91 | 116,533 | -0.01(-0.02%) |
Dec 04, 2023 | 48.91 | 48.92 | 48.90 | 48.92 | 114,058 | -0.01(-0.02%) |