Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 51.06 | 51.10 | 51.04 | 51.08 | 139,201 | +0.04(+0.08%) |
Feb 28, 2024 | 51.04 | 51.04 | 50.97 | 51.04 | 92,596 | +0.09(+0.18%) |
Feb 27, 2024 | 51.01 | 51.03 | 50.93 | 50.95 | 123,801 | +0.00(+0.00%) |
Feb 26, 2024 | 51.05 | 51.06 | 50.92 | 50.95 | 118,717 | -0.12(-0.23%) |
Feb 23, 2024 | 50.93 | 51.08 | 50.93 | 51.07 | 182,945 | +0.12(+0.23%) |
Feb 22, 2024 | 51.01 | 51.01 | 50.90 | 50.95 | 259,802 | +0.01(+0.02%) |
Feb 21, 2024 | 50.99 | 51.02 | 50.91 | 50.94 | 247,736 | +0.01(+0.03%) |
Feb 20, 2024 | 50.97 | 50.99 | 50.87 | 50.93 | 174,269 | +0.03(+0.06%) |
Feb 16, 2024 | 50.82 | 50.90 | 50.78 | 50.90 | 98,574 | +0.00(+0.00%) |
Feb 15, 2024 | 50.90 | 50.98 | 50.82 | 50.90 | 132,406 | +0.08(+0.16%) |
Feb 14, 2024 | 50.78 | 50.88 | 50.72 | 50.82 | 113,468 | +0.18(+0.35%) |
Feb 13, 2024 | 50.78 | 50.78 | 50.64 | 50.64 | 185,147 | -0.25(-0.49%) |
Feb 12, 2024 | 50.88 | 50.97 | 50.88 | 50.89 | 165,723 | +0.07(+0.14%) |
Feb 09, 2024 | 50.78 | 50.90 | 50.78 | 50.82 | 157,156 | -0.04(-0.08%) |
Feb 08, 2024 | 50.78 | 50.86 | 50.77 | 50.86 | 221,290 | +0.02(+0.04%) |
Feb 07, 2024 | 50.86 | 50.90 | 50.81 | 50.84 | 188,390 | -0.03(-0.06%) |
Feb 06, 2024 | 50.82 | 50.92 | 50.78 | 50.87 | 106,719 | +0.14(+0.27%) |
Feb 05, 2024 | 50.95 | 50.95 | 50.71 | 50.73 | 272,039 | -0.22(-0.43%) |
Feb 02, 2024 | 50.90 | 50.98 | 50.90 | 50.95 | 116,768 | -0.24(-0.46%) |
Feb 01, 2024 | 51.04 | 51.23 | 51.04 | 51.19 | 235,907 | +0.21(+0.41%) |
Jan 31, 2024 | 50.91 | 51.08 | 50.91 | 50.98 | 327,787 | +0.14(+0.27%) |
Jan 30, 2024 | 50.81 | 50.90 | 50.72 | 50.84 | 171,768 | +0.04(+0.08%) |
Jan 29, 2024 | 50.74 | 50.84 | 50.67 | 50.80 | 313,412 | +0.17(+0.33%) |
Jan 26, 2024 | 50.63 | 50.64 | 50.53 | 50.63 | 116,289 | +0.00(+0.00%) |
Jan 25, 2024 | 50.66 | 50.66 | 50.56 | 50.63 | 236,768 | +0.17(+0.33%) |
Jan 24, 2024 | 50.65 | 50.66 | 50.47 | 50.47 | 268,329 | -0.13(-0.25%) |
Jan 23, 2024 | 50.62 | 50.62 | 50.53 | 50.59 | 169,473 | -0.09(-0.19%) |
Jan 22, 2024 | 50.70 | 50.70 | 50.64 | 50.69 | 138,697 | +0.01(+0.02%) |
Jan 19, 2024 | 50.79 | 50.79 | 50.60 | 50.68 | 217,988 | -0.02(-0.04%) |
Jan 18, 2024 | 50.86 | 50.86 | 50.68 | 50.70 | 190,348 | -0.08(-0.16%) |
Jan 17, 2024 | 50.90 | 50.90 | 50.77 | 50.78 | 109,220 | -0.14(-0.28%) |
Jan 16, 2024 | 50.99 | 50.99 | 50.84 | 50.92 | 159,544 | -0.14(-0.28%) |
Jan 12, 2024 | 51.05 | 51.07 | 50.96 | 51.06 | 180,125 | +0.06(+0.12%) |
Jan 11, 2024 | 50.90 | 51.03 | 50.84 | 51.00 | 306,845 | +0.13(+0.25%) |
Jan 10, 2024 | 50.99 | 51.01 | 50.84 | 50.88 | 224,217 | -0.09(-0.17%) |
Jan 09, 2024 | 51.00 | 51.04 | 50.94 | 50.96 | 233,090 | -0.04(-0.08%) |
Jan 08, 2024 | 50.93 | 51.07 | 50.88 | 51.00 | 214,622 | +0.13(+0.25%) |
Jan 05, 2024 | 50.96 | 50.96 | 50.85 | 50.88 | 158,218 | -0.07(-0.14%) |
Jan 04, 2024 | 50.91 | 50.94 | 50.80 | 50.94 | 216,008 | -0.07(-0.13%) |
Jan 03, 2024 | 50.87 | 51.01 | 50.86 | 51.01 | 147,229 | +0.11(+0.21%) |
Jan 02, 2024 | 50.91 | 50.95 | 50.85 | 50.90 | 310,391 | -0.08(-0.16%) |
Dec 29, 2023 | 50.88 | 51.00 | 50.83 | 50.99 | 249,644 | +0.05(+0.11%) |
Dec 28, 2023 | 50.94 | 50.96 | 50.85 | 50.93 | 361,871 | -0.08(-0.15%) |
Dec 27, 2023 | 50.92 | 51.01 | 50.85 | 51.01 | 226,444 | +0.22(+0.43%) |
Dec 26, 2023 | 50.79 | 50.88 | 50.77 | 50.80 | 161,859 | -0.03(-0.06%) |
Dec 22, 2023 | 50.85 | 50.90 | 50.83 | 50.83 | 234,696 | -0.03(-0.05%) |
Dec 21, 2023 | 50.84 | 50.86 | 50.73 | 50.85 | 358,114 | +0.04(+0.08%) |
Dec 20, 2023 | 50.72 | 50.81 | 50.67 | 50.81 | 191,616 | +0.16(+0.31%) |
Dec 19, 2023 | 50.61 | 50.70 | 50.60 | 50.66 | 168,540 | +0.01(+0.02%) |
Dec 18, 2023 | 50.70 | 50.70 | 50.57 | 50.65 | 280,075 | +0.08(+0.16%) |
Dec 15, 2023 | 50.60 | 50.73 | 50.55 | 50.57 | 352,412 | -0.14(-0.27%) |
Dec 14, 2023 | 50.56 | 50.72 | 50.49 | 50.71 | 223,410 | +0.31(+0.63%) |
Dec 13, 2023 | 50.19 | 50.43 | 50.09 | 50.39 | 377,330 | +0.23(+0.45%) |
Dec 12, 2023 | 50.10 | 50.17 | 50.09 | 50.16 | 191,805 | -0.02(-0.04%) |
Dec 11, 2023 | 50.15 | 50.18 | 50.05 | 50.18 | 250,856 | +0.09(+0.18%) |
Dec 08, 2023 | 50.13 | 50.13 | 50.06 | 50.09 | 174,269 | -0.04(-0.08%) |
Dec 07, 2023 | 50.14 | 50.19 | 50.06 | 50.13 | 205,326 | +0.08(+0.16%) |
Dec 06, 2023 | 50.00 | 50.17 | 49.99 | 50.06 | 369,567 | +0.01(+0.02%) |
Dec 05, 2023 | 49.90 | 50.09 | 49.90 | 50.05 | 251,559 | +0.18(+0.36%) |
Dec 04, 2023 | 49.85 | 49.93 | 49.77 | 49.87 | 330,750 | -0.11(-0.22%) |