Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 50.88 | 50.99 | 50.65 | 50.98 | 28,740 | +0.25(+0.49%) |
Feb 28, 2024 | 51.21 | 51.21 | 50.73 | 50.73 | 2,508 | -1.04(-2.01%) |
Feb 27, 2024 | 51.58 | 51.77 | 51.58 | 51.77 | 1,918 | +0.32(+0.63%) |
Feb 26, 2024 | 51.36 | 51.57 | 51.36 | 51.45 | 1,771 | -0.24(-0.46%) |
Feb 23, 2024 | 51.78 | 51.80 | 51.69 | 51.69 | 867 | -0.14(-0.28%) |
Feb 22, 2024 | 51.90 | 51.97 | 51.83 | 51.83 | 931 | +0.30(+0.59%) |
Feb 21, 2024 | 51.44 | 51.56 | 51.44 | 51.52 | 1,502 | -0.05(-0.10%) |
Feb 20, 2024 | 51.66 | 51.66 | 51.51 | 51.57 | 2,159 | +0.60(+1.17%) |
Feb 16, 2024 | 50.83 | 50.98 | 50.83 | 50.98 | 850 | +0.38(+0.75%) |
Feb 15, 2024 | 50.63 | 50.69 | 50.60 | 50.60 | 1,095 | +0.27(+0.54%) |
Feb 14, 2024 | 50.43 | 50.46 | 50.33 | 50.33 | 1,164 | +0.32(+0.64%) |
Feb 13, 2024 | 49.95 | 50.13 | 49.81 | 50.01 | 1,403 | -0.55(-1.09%) |
Feb 12, 2024 | 50.30 | 50.88 | 50.30 | 50.56 | 3,317 | -0.03(-0.06%) |
Feb 09, 2024 | 50.93 | 50.93 | 50.42 | 50.59 | 1,625 | +0.47(+0.94%) |
Feb 08, 2024 | 50.39 | 50.39 | 50.12 | 50.12 | 2,302 | -0.84(-1.65%) |
Feb 07, 2024 | 51.01 | 51.01 | 50.96 | 50.96 | 978 | -0.04(-0.08%) |
Feb 06, 2024 | 50.53 | 51.50 | 50.53 | 51.00 | 4,128 | +0.99(+1.98%) |
Feb 05, 2024 | 50.21 | 50.31 | 50.01 | 50.01 | 2,105 | -0.10(-0.20%) |
Feb 02, 2024 | 50.19 | 50.19 | 50.11 | 50.11 | 827 | -0.32(-0.63%) |
Feb 01, 2024 | 50.31 | 50.43 | 50.31 | 50.43 | 1,821 | +0.16(+0.32%) |
Jan 31, 2024 | 50.47 | 50.47 | 50.24 | 50.27 | 3,063 | +0.09(+0.18%) |
Jan 30, 2024 | 50.14 | 50.20 | 50.14 | 50.18 | 3,573 | -0.13(-0.26%) |
Jan 29, 2024 | 50.16 | 50.42 | 50.06 | 50.31 | 3,329 | +0.12(+0.24%) |
Jan 26, 2024 | 50.07 | 50.28 | 49.98 | 50.19 | 5,154 | +0.47(+0.95%) |
Jan 25, 2024 | 49.94 | 49.94 | 49.69 | 49.72 | 1,836 | -0.21(-0.42%) |
Jan 24, 2024 | 49.86 | 49.96 | 49.84 | 49.93 | 1,874 | +0.75(+1.53%) |
Jan 23, 2024 | 49.23 | 49.25 | 49.18 | 49.18 | 1,799 | -0.06(-0.12%) |
Jan 22, 2024 | 49.36 | 49.50 | 49.24 | 49.24 | 3,040 | -0.49(-1.00%) |
Jan 19, 2024 | 49.51 | 49.89 | 49.51 | 49.73 | 3,464 | +0.33(+0.67%) |
Jan 18, 2024 | 49.45 | 49.90 | 49.12 | 49.41 | 18,917 | +0.19(+0.38%) |
Jan 17, 2024 | 49.28 | 49.55 | 49.18 | 49.22 | 28,452 | -0.83(-1.65%) |
Jan 16, 2024 | 50.33 | 50.33 | 50.05 | 50.05 | 9,536 | -1.05(-2.06%) |
Jan 12, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 100 | +0.71(+1.41%) |
Jan 11, 2024 | 50.37 | 50.39 | 50.33 | 50.39 | 632 | -0.13(-0.26%) |
Jan 10, 2024 | 50.51 | 50.52 | 50.32 | 50.52 | 669 | +0.13(+0.26%) |
Jan 09, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 470 | -0.56(-1.10%) |
Jan 08, 2024 | 50.98 | 50.98 | 50.95 | 50.95 | 1,506 | -0.09(-0.19%) |
Jan 05, 2024 | 51.08 | 51.08 | 50.99 | 51.04 | 380 | +0.29(+0.57%) |
Jan 04, 2024 | 50.80 | 50.97 | 50.76 | 50.76 | 2,828 | +0.08(+0.16%) |
Jan 03, 2024 | 50.72 | 50.86 | 50.67 | 50.67 | 13,727 | -0.25(-0.49%) |
Jan 02, 2024 | 51.07 | 51.22 | 50.81 | 50.92 | 2,985 | -0.71(-1.37%) |
Dec 29, 2023 | 53.65 | 53.65 | 51.53 | 51.63 | 2,480 | -0.07(-0.14%) |
Dec 28, 2023 | 51.89 | 51.90 | 51.70 | 51.70 | 2,734 | +0.20(+0.39%) |
Dec 27, 2023 | 51.42 | 51.72 | 51.41 | 51.50 | 7,231 | +0.34(+0.66%) |
Dec 26, 2023 | 51.60 | 51.60 | 50.96 | 51.16 | 4,760 | +0.35(+0.69%) |
Dec 22, 2023 | 50.82 | 50.83 | 50.81 | 50.81 | 1,087 | +0.21(+0.41%) |
Dec 21, 2023 | 50.56 | 50.71 | 50.51 | 50.60 | 1,849 | +0.94(+1.90%) |
Dec 20, 2023 | 50.32 | 50.38 | 49.66 | 49.66 | 3,220 | -1.12(-2.20%) |
Dec 19, 2023 | 50.59 | 50.78 | 50.59 | 50.78 | 720 | +0.51(+1.01%) |
Dec 18, 2023 | 50.38 | 50.50 | 50.23 | 50.27 | 3,104 | -0.01(-0.01%) |
Dec 15, 2023 | 50.26 | 50.52 | 50.26 | 50.27 | 784 | -0.37(-0.74%) |
Dec 14, 2023 | 50.43 | 50.65 | 50.43 | 50.65 | 840 | +0.84(+1.68%) |
Dec 13, 2023 | 49.00 | 49.81 | 48.91 | 49.81 | 5,027 | +0.61(+1.24%) |
Dec 12, 2023 | 49.23 | 49.23 | 49.20 | 49.20 | 283 | -0.12(-0.24%) |
Dec 11, 2023 | 49.29 | 49.32 | 49.29 | 49.32 | 650 | +0.11(+0.23%) |
Dec 08, 2023 | 49.35 | 49.35 | 49.04 | 49.20 | 752 | -0.07(-0.15%) |
Dec 07, 2023 | 49.40 | 49.42 | 49.28 | 49.28 | 372 | -0.07(-0.14%) |
Dec 06, 2023 | 49.50 | 49.50 | 49.15 | 49.35 | 1,178 | +0.25(+0.51%) |
Dec 05, 2023 | 49.00 | 49.14 | 49.00 | 49.10 | 547 | -0.09(-0.18%) |
Dec 04, 2023 | 49.40 | 49.40 | 49.03 | 49.19 | 27,811 | -0.17(-0.34%) |