Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 49.56 | 49.56 | 49.48 | 49.53 | 11,548 | +0.05(+0.10%) |
Feb 28, 2024 | 49.52 | 49.53 | 49.47 | 49.48 | 16,787 | +0.01(+0.02%) |
Feb 27, 2024 | 49.46 | 49.48 | 49.36 | 49.47 | 8,894 | +0.03(+0.06%) |
Feb 26, 2024 | 49.56 | 49.56 | 49.39 | 49.44 | 18,110 | -0.01(-0.02%) |
Feb 23, 2024 | 49.49 | 49.49 | 49.38 | 49.45 | 4,372 | +0.13(+0.26%) |
Feb 22, 2024 | 49.46 | 49.46 | 49.30 | 49.32 | 8,147 | -0.17(-0.34%) |
Feb 21, 2024 | 49.46 | 49.54 | 49.38 | 49.49 | 36,102 | +0.19(+0.38%) |
Feb 20, 2024 | 49.27 | 49.41 | 49.27 | 49.30 | 12,222 | +0.02(+0.04%) |
Feb 16, 2024 | 49.34 | 49.36 | 49.25 | 49.28 | 8,784 | +0.00(+0.00%) |
Feb 15, 2024 | 49.40 | 49.40 | 49.28 | 49.28 | 36,867 | -0.00(-0.01%) |
Feb 14, 2024 | 49.24 | 49.31 | 49.22 | 49.29 | 9,887 | +0.04(+0.09%) |
Feb 13, 2024 | 49.30 | 49.37 | 49.19 | 49.24 | 32,104 | -0.14(-0.28%) |
Feb 12, 2024 | 49.33 | 49.43 | 49.33 | 49.38 | 17,826 | +0.07(+0.14%) |
Feb 09, 2024 | 49.39 | 49.39 | 49.31 | 49.31 | 3,969 | -0.06(-0.12%) |
Feb 08, 2024 | 49.28 | 49.37 | 49.28 | 49.37 | 3,131 | +0.11(+0.22%) |
Feb 07, 2024 | 49.38 | 49.38 | 49.26 | 49.26 | 8,351 | -0.01(-0.02%) |
Feb 06, 2024 | 49.24 | 49.35 | 49.24 | 49.27 | 12,339 | -0.04(-0.08%) |
Feb 05, 2024 | 49.45 | 49.46 | 49.22 | 49.31 | 18,516 | -0.16(-0.32%) |
Feb 02, 2024 | 49.56 | 49.56 | 49.41 | 49.47 | 33,237 | -0.23(-0.46%) |
Feb 01, 2024 | 49.63 | 49.73 | 49.55 | 49.70 | 34,580 | +0.26(+0.52%) |
Jan 31, 2024 | 49.45 | 49.53 | 49.34 | 49.44 | 13,950 | +0.09(+0.18%) |
Jan 30, 2024 | 49.35 | 49.35 | 49.17 | 49.35 | 23,903 | +0.08(+0.16%) |
Jan 29, 2024 | 49.23 | 49.27 | 49.14 | 49.27 | 42,848 | +0.20(+0.41%) |
Jan 26, 2024 | 48.97 | 49.09 | 48.97 | 49.07 | 12,570 | +0.02(+0.05%) |
Jan 25, 2024 | 49.04 | 49.07 | 48.97 | 49.04 | 9,087 | +0.04(+0.09%) |
Jan 24, 2024 | 49.19 | 49.19 | 48.96 | 49.00 | 14,914 | -0.16(-0.33%) |
Jan 23, 2024 | 49.12 | 49.19 | 47.09 | 49.16 | 27,537 | +0.05(+0.10%) |
Jan 22, 2024 | 49.19 | 49.19 | 49.01 | 49.11 | 24,998 | -0.08(-0.16%) |
Jan 19, 2024 | 49.23 | 49.23 | 49.06 | 49.19 | 57,263 | +0.07(+0.14%) |
Jan 18, 2024 | 49.25 | 49.27 | 49.11 | 49.12 | 14,716 | -0.15(-0.31%) |
Jan 17, 2024 | 49.42 | 49.42 | 49.23 | 49.27 | 5,452 | -0.12(-0.25%) |
Jan 16, 2024 | 49.52 | 49.46 | 49.26 | 49.40 | 14,811 | -0.03(-0.06%) |
Jan 12, 2024 | 49.31 | 49.57 | 49.31 | 49.43 | 33,384 | -0.08(-0.16%) |
Jan 11, 2024 | 49.45 | 49.56 | 49.32 | 49.51 | 29,401 | +0.19(+0.38%) |
Jan 10, 2024 | 49.33 | 49.48 | 49.32 | 49.32 | 9,076 | -0.19(-0.38%) |
Jan 09, 2024 | 49.50 | 49.53 | 49.34 | 49.51 | 15,118 | +0.13(+0.26%) |
Jan 08, 2024 | 49.34 | 49.50 | 49.34 | 49.38 | 38,570 | +0.00(+0.01%) |
Jan 05, 2024 | 49.45 | 49.45 | 49.25 | 49.37 | 9,621 | +0.06(+0.13%) |
Jan 04, 2024 | 49.28 | 49.43 | 49.28 | 49.31 | 20,439 | -0.15(-0.31%) |
Jan 03, 2024 | 49.45 | 49.52 | 49.37 | 49.46 | 27,271 | +0.01(+0.01%) |
Jan 02, 2024 | 49.47 | 49.50 | 49.31 | 49.46 | 396,301 | +0.03(+0.06%) |
Dec 29, 2023 | 49.47 | 49.47 | 49.40 | 49.43 | 67,244 | +0.13(+0.26%) |
Dec 28, 2023 | 49.33 | 49.46 | 49.13 | 49.30 | 375,963 | -0.18(-0.36%) |
Dec 27, 2023 | 49.47 | 49.54 | 49.41 | 49.48 | 27,381 | +0.12(+0.25%) |
Dec 26, 2023 | 49.40 | 49.40 | 49.35 | 49.35 | 20,436 | -0.05(-0.10%) |
Dec 22, 2023 | 49.52 | 49.52 | 49.38 | 49.40 | 46,039 | +0.06(+0.13%) |
Dec 21, 2023 | 49.43 | 49.44 | 49.27 | 49.34 | 34,168 | -0.06(-0.12%) |
Dec 20, 2023 | 49.16 | 51.34 | 49.16 | 49.40 | 166,076 | +0.13(+0.26%) |
Dec 19, 2023 | 49.06 | 49.30 | 49.06 | 49.27 | 32,914 | +0.11(+0.22%) |
Dec 18, 2023 | 49.30 | 49.30 | 49.02 | 49.16 | 55,287 | -0.02(-0.05%) |
Dec 15, 2023 | 49.34 | 49.34 | 49.12 | 49.19 | 41,681 | +0.02(+0.03%) |
Dec 14, 2023 | 49.14 | 49.33 | 48.97 | 49.17 | 18,492 | +0.22(+0.44%) |
Dec 13, 2023 | 48.82 | 49.09 | 48.64 | 48.95 | 48,240 | +0.24(+0.49%) |
Dec 12, 2023 | 48.72 | 49.13 | 48.61 | 48.72 | 65,294 | +0.04(+0.09%) |
Dec 11, 2023 | 48.80 | 48.80 | 48.63 | 48.67 | 5,948 | -0.02(-0.05%) |
Dec 08, 2023 | 48.71 | 49.35 | 48.64 | 48.70 | 41,581 | +0.03(+0.07%) |
Dec 07, 2023 | 48.74 | 48.81 | 48.44 | 48.66 | 15,978 | +0.15(+0.32%) |
Dec 06, 2023 | 48.58 | 48.76 | 48.46 | 48.51 | 27,358 | -0.12(-0.24%) |
Dec 05, 2023 | 48.54 | 48.63 | 48.38 | 48.63 | 9,071 | +0.22(+0.45%) |
Dec 04, 2023 | 48.45 | 48.53 | 48.22 | 48.41 | 33,058 | +0.00(+0.01%) |