Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 51.51 | 51.51 | 51.05 | 51.11 | 322 | +0.40(+0.78%) |
Feb 28, 2024 | 50.93 | 50.93 | 50.71 | 50.71 | 128 | -0.08(-0.16%) |
Feb 27, 2024 | 50.18 | 50.79 | 50.18 | 50.79 | 2,070 | +0.41(+0.81%) |
Feb 26, 2024 | 50.21 | 50.50 | 50.21 | 50.39 | 1,691 | -0.08(-0.16%) |
Feb 23, 2024 | 50.59 | 50.61 | 50.47 | 50.47 | 928 | -0.44(-0.86%) |
Feb 22, 2024 | 51.72 | 51.72 | 50.64 | 50.91 | 1,175 | -0.63(-1.21%) |
Feb 21, 2024 | 51.53 | 51.53 | 51.53 | 51.53 | 250 | -0.12(-0.23%) |
Feb 20, 2024 | 51.40 | 51.66 | 51.40 | 51.65 | 1,146 | -0.13(-0.24%) |
Feb 16, 2024 | 52.10 | 52.16 | 51.77 | 51.77 | 673 | -1.31(-2.46%) |
Feb 15, 2024 | 52.63 | 53.11 | 52.38 | 53.08 | 9,164 | +1.48(+2.86%) |
Feb 14, 2024 | 51.81 | 51.81 | 51.60 | 51.60 | 4,657 | +0.39(+0.76%) |
Feb 13, 2024 | 52.31 | 52.43 | 51.22 | 51.22 | 1,879 | -2.05(-3.85%) |
Feb 12, 2024 | 52.47 | 53.34 | 52.47 | 53.27 | 1,069 | +1.06(+2.03%) |
Feb 09, 2024 | 51.78 | 52.21 | 51.63 | 52.21 | 621 | +0.52(+1.01%) |
Feb 08, 2024 | 51.11 | 51.69 | 51.11 | 51.69 | 655 | +0.47(+0.91%) |
Feb 07, 2024 | 51.28 | 51.37 | 51.22 | 51.22 | 1,763 | -0.08(-0.15%) |
Feb 06, 2024 | 51.22 | 51.36 | 51.22 | 51.30 | 675 | +0.61(+1.20%) |
Feb 05, 2024 | 51.18 | 51.18 | 50.67 | 50.69 | 784 | -0.90(-1.75%) |
Feb 02, 2024 | 51.41 | 51.83 | 51.41 | 51.59 | 840 | -0.28(-0.54%) |
Feb 01, 2024 | 51.33 | 51.87 | 51.30 | 51.87 | 3,300 | +0.75(+1.46%) |
Jan 31, 2024 | 51.99 | 52.22 | 51.12 | 51.12 | 2,812 | -0.78(-1.50%) |
Jan 30, 2024 | 52.06 | 52.10 | 51.90 | 51.90 | 724 | -0.47(-0.89%) |
Jan 29, 2024 | 51.92 | 52.37 | 51.92 | 52.37 | 184 | +0.37(+0.72%) |
Jan 26, 2024 | 52.00 | 52.41 | 51.99 | 51.99 | 1,718 | +0.11(+0.21%) |
Jan 25, 2024 | 51.75 | 52.13 | 51.64 | 51.89 | 3,449 | +0.49(+0.96%) |
Jan 24, 2024 | 52.69 | 52.69 | 51.39 | 51.39 | 1,345 | -0.90(-1.73%) |
Jan 23, 2024 | 52.34 | 52.35 | 52.16 | 52.30 | 807 | +0.23(+0.45%) |
Jan 22, 2024 | 51.92 | 52.21 | 51.92 | 52.06 | 680 | +0.59(+1.14%) |
Jan 19, 2024 | 51.20 | 51.47 | 51.15 | 51.47 | 6,171 | +0.12(+0.23%) |
Jan 18, 2024 | 51.18 | 51.48 | 51.18 | 51.35 | 633 | +0.15(+0.29%) |
Jan 17, 2024 | 51.19 | 51.20 | 50.98 | 51.20 | 1,214 | -0.41(-0.79%) |
Jan 16, 2024 | 51.68 | 51.68 | 51.50 | 51.61 | 9,183 | -0.16(-0.30%) |
Jan 12, 2024 | 52.20 | 52.20 | 51.77 | 51.77 | 568 | +0.13(+0.25%) |
Jan 11, 2024 | 51.64 | 51.68 | 51.48 | 51.64 | 3,024 | -1.00(-1.90%) |
Jan 10, 2024 | 51.78 | 52.64 | 51.78 | 52.64 | 434 | +0.91(+1.76%) |
Jan 09, 2024 | 51.74 | 51.82 | 51.73 | 51.73 | 596 | -0.82(-1.57%) |
Jan 08, 2024 | 52.15 | 52.56 | 52.15 | 52.56 | 701 | +0.57(+1.09%) |
Jan 05, 2024 | 52.13 | 52.13 | 51.99 | 51.99 | 776 | -0.45(-0.87%) |
Jan 04, 2024 | 53.04 | 53.04 | 52.41 | 52.44 | 5,532 | -0.40(-0.75%) |
Jan 03, 2024 | 53.35 | 53.48 | 52.68 | 52.84 | 2,708 | -0.87(-1.61%) |
Jan 02, 2024 | 53.57 | 54.24 | 53.57 | 53.71 | 3,772 | -0.27(-0.51%) |
Dec 29, 2023 | 54.10 | 54.10 | 53.98 | 53.98 | 1,351 | -0.29(-0.53%) |
Dec 28, 2023 | 54.25 | 54.27 | 54.20 | 54.27 | 624 | +0.18(+0.34%) |
Dec 27, 2023 | 54.47 | 54.47 | 54.09 | 54.09 | 9,770 | -0.24(-0.44%) |
Dec 26, 2023 | 54.43 | 54.43 | 54.33 | 54.33 | 378 | +0.42(+0.78%) |
Dec 22, 2023 | 53.91 | 53.91 | 53.91 | 53.91 | 276 | +0.11(+0.20%) |
Dec 21, 2023 | 53.38 | 53.80 | 53.29 | 53.80 | 472 | +0.86(+1.63%) |
Dec 20, 2023 | 54.08 | 54.08 | 52.93 | 52.93 | 485 | -0.95(-1.77%) |
Dec 19, 2023 | 53.65 | 53.89 | 53.39 | 53.89 | 1,689 | +1.20(+2.27%) |
Dec 18, 2023 | 52.51 | 52.75 | 52.51 | 52.69 | 960 | +0.14(+0.28%) |
Dec 15, 2023 | 52.22 | 52.55 | 52.21 | 52.55 | 506 | -0.59(-1.12%) |
Dec 14, 2023 | 53.36 | 54.09 | 52.95 | 53.14 | 1,308 | +0.64(+1.22%) |
Dec 13, 2023 | 50.86 | 52.50 | 50.85 | 52.50 | 780 | +1.48(+2.90%) |
Dec 12, 2023 | 50.69 | 51.07 | 50.67 | 51.02 | 1,767 | -0.10(-0.20%) |
Dec 11, 2023 | 50.85 | 51.12 | 50.85 | 51.12 | 649 | +0.15(+0.29%) |
Dec 08, 2023 | 50.97 | 50.97 | 50.97 | 50.97 | 367 | +0.15(+0.30%) |
Dec 07, 2023 | 50.70 | 50.82 | 50.70 | 50.82 | 143 | +0.20(+0.40%) |
Dec 06, 2023 | 51.21 | 51.21 | 50.62 | 50.62 | 2,643 | -0.03(-0.05%) |
Dec 05, 2023 | 50.95 | 50.95 | 50.64 | 50.64 | 705 | -0.77(-1.49%) |
Dec 04, 2023 | 51.25 | 51.51 | 51.25 | 51.41 | 3,110 | +0.57(+1.12%) |