Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 52.33 | 52.43 | 51.95 | 52.15 | 1,475,204 | +0.10(+0.19%) |
Feb 28, 2024 | 52.04 | 52.15 | 52.00 | 52.05 | 1,140,960 | -0.28(-0.54%) |
Feb 27, 2024 | 52.22 | 52.38 | 52.22 | 52.33 | 1,222,547 | +0.22(+0.42%) |
Feb 26, 2024 | 52.27 | 52.29 | 52.00 | 52.11 | 1,186,090 | -0.20(-0.38%) |
Feb 23, 2024 | 52.25 | 52.38 | 52.20 | 52.31 | 1,477,830 | +0.09(+0.17%) |
Feb 22, 2024 | 52.21 | 52.26 | 52.03 | 52.22 | 2,227,599 | +0.37(+0.71%) |
Feb 21, 2024 | 51.68 | 51.88 | 51.64 | 51.85 | 1,705,713 | +0.10(+0.19%) |
Feb 20, 2024 | 51.78 | 51.91 | 51.68 | 51.75 | 1,697,283 | +0.32(+0.62%) |
Feb 16, 2024 | 51.37 | 51.63 | 51.30 | 51.43 | 1,763,305 | +0.03(+0.06%) |
Feb 15, 2024 | 50.98 | 51.41 | 50.90 | 51.40 | 2,367,038 | +0.58(+1.14%) |
Feb 14, 2024 | 50.68 | 50.83 | 50.60 | 50.82 | 2,608,205 | +0.36(+0.71%) |
Feb 13, 2024 | 50.79 | 50.88 | 50.28 | 50.46 | 1,584,131 | -0.67(-1.31%) |
Feb 12, 2024 | 50.92 | 51.23 | 50.92 | 51.13 | 1,945,276 | +0.26(+0.51%) |
Feb 09, 2024 | 50.68 | 50.88 | 50.59 | 50.87 | 1,631,649 | -0.04(-0.08%) |
Feb 08, 2024 | 50.92 | 50.95 | 50.70 | 50.91 | 1,866,742 | -0.20(-0.39%) |
Feb 07, 2024 | 51.25 | 51.28 | 51.00 | 51.11 | 2,101,124 | -0.18(-0.35%) |
Feb 06, 2024 | 50.96 | 51.30 | 50.89 | 51.29 | 1,582,290 | +0.34(+0.67%) |
Feb 05, 2024 | 50.96 | 51.06 | 50.73 | 50.95 | 2,279,996 | -0.42(-0.82%) |
Feb 02, 2024 | 51.44 | 51.55 | 51.16 | 51.37 | 2,363,719 | -0.43(-0.83%) |
Feb 01, 2024 | 51.59 | 51.82 | 51.37 | 51.80 | 1,824,753 | +0.26(+0.50%) |
Jan 31, 2024 | 52.09 | 52.20 | 51.48 | 51.54 | 2,344,361 | -0.28(-0.54%) |
Jan 30, 2024 | 51.66 | 51.84 | 51.53 | 51.82 | 1,679,651 | +0.02(+0.04%) |
Jan 29, 2024 | 51.53 | 51.85 | 51.45 | 51.80 | 2,194,166 | +0.21(+0.41%) |
Jan 26, 2024 | 51.60 | 51.70 | 51.51 | 51.59 | 2,339,705 | +0.14(+0.27%) |
Jan 25, 2024 | 51.37 | 51.47 | 51.09 | 51.45 | 7,325,075 | +0.04(+0.08%) |
Jan 24, 2024 | 51.68 | 51.75 | 51.38 | 51.41 | 2,271,934 | +0.36(+0.71%) |
Jan 23, 2024 | 51.00 | 51.11 | 50.85 | 51.05 | 1,479,841 | -0.17(-0.33%) |
Jan 22, 2024 | 51.12 | 51.34 | 51.09 | 51.22 | 1,202,957 | +0.19(+0.37%) |
Jan 19, 2024 | 50.85 | 51.04 | 50.63 | 51.03 | 1,390,221 | +0.03(+0.06%) |
Jan 18, 2024 | 50.79 | 51.00 | 50.69 | 51.00 | 1,471,218 | +0.31(+0.61%) |
Jan 17, 2024 | 50.56 | 50.72 | 50.42 | 50.69 | 1,749,870 | -0.50(-0.98%) |
Jan 16, 2024 | 51.51 | 51.51 | 51.10 | 51.19 | 2,059,406 | -0.85(-1.63%) |
Jan 12, 2024 | 52.22 | 52.37 | 51.95 | 52.04 | 1,850,044 | +0.13(+0.25%) |
Jan 11, 2024 | 52.03 | 52.11 | 51.49 | 51.91 | 1,264,835 | -0.03(-0.06%) |
Jan 10, 2024 | 51.93 | 52.02 | 51.83 | 51.94 | 1,442,920 | +0.16(+0.31%) |
Jan 09, 2024 | 51.86 | 51.94 | 51.72 | 51.78 | 1,373,706 | -0.60(-1.15%) |
Jan 08, 2024 | 52.03 | 52.38 | 51.94 | 52.38 | 1,963,692 | +0.36(+0.69%) |
Jan 05, 2024 | 51.92 | 52.47 | 51.90 | 52.02 | 1,948,709 | +0.19(+0.37%) |
Jan 04, 2024 | 51.76 | 52.09 | 51.70 | 51.83 | 1,430,845 | +0.23(+0.45%) |
Jan 03, 2024 | 51.32 | 51.73 | 51.22 | 51.60 | 2,105,212 | -0.16(-0.31%) |
Jan 02, 2024 | 51.71 | 52.44 | 51.71 | 51.76 | 2,743,803 | -0.34(-0.65%) |
Dec 29, 2023 | 52.12 | 52.25 | 51.97 | 52.10 | 2,133,235 | +0.07(+0.13%) |
Dec 28, 2023 | 52.17 | 52.27 | 52.00 | 52.03 | 1,646,767 | -0.15(-0.29%) |
Dec 27, 2023 | 51.97 | 52.23 | 51.85 | 52.18 | 1,526,731 | +0.28(+0.54%) |
Dec 26, 2023 | 51.72 | 52.00 | 51.72 | 51.90 | 1,288,621 | +0.14(+0.27%) |
Dec 22, 2023 | 51.78 | 51.88 | 51.61 | 51.76 | 2,089,206 | +0.28(+0.54%) |
Dec 21, 2023 | 51.23 | 51.53 | 51.18 | 51.48 | 1,681,949 | +0.79(+1.56%) |
Dec 20, 2023 | 51.26 | 51.33 | 50.67 | 50.69 | 1,248,416 | -1.49(-2.86%) |
Dec 19, 2023 | 51.97 | 52.21 | 51.97 | 52.18 | 2,174,697 | +0.44(+0.85%) |
Dec 18, 2023 | 51.85 | 51.93 | 51.64 | 51.74 | 1,923,958 | +0.18(+0.35%) |
Dec 15, 2023 | 51.88 | 51.97 | 51.55 | 51.56 | 2,057,376 | -0.69(-1.32%) |
Dec 14, 2023 | 52.04 | 52.42 | 51.98 | 52.25 | 2,290,757 | +0.38(+0.73%) |
Dec 13, 2023 | 51.14 | 51.88 | 50.44 | 51.87 | 1,836,861 | +0.72(+1.41%) |
Dec 12, 2023 | 51.02 | 51.17 | 50.90 | 51.15 | 1,913,959 | -0.02(-0.04%) |
Dec 11, 2023 | 51.07 | 51.22 | 51.02 | 51.17 | 1,270,068 | +0.06(+0.12%) |
Dec 08, 2023 | 50.88 | 51.19 | 50.76 | 51.11 | 1,599,032 | +0.07(+0.14%) |
Dec 07, 2023 | 50.85 | 51.15 | 50.70 | 51.04 | 1,464,782 | +0.36(+0.71%) |
Dec 06, 2023 | 51.06 | 51.14 | 50.67 | 50.68 | 1,832,020 | +0.12(+0.24%) |
Dec 05, 2023 | 50.60 | 50.73 | 50.52 | 50.56 | 1,332,046 | -0.11(-0.22%) |
Dec 04, 2023 | 50.58 | 50.83 | 50.51 | 50.67 | 1,663,684 | -0.41(-0.80%) |