Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 50.21 | 50.26 | 50.03 | 50.26 | 961 | +0.44(+0.87%) |
Feb 28, 2024 | 49.76 | 49.83 | 49.76 | 49.83 | 141 | -0.21(-0.41%) |
Feb 27, 2024 | 50.03 | 50.03 | 49.83 | 50.03 | 890 | -0.02(-0.03%) |
Feb 26, 2024 | 50.47 | 50.47 | 50.05 | 50.05 | 2,022 | -0.12(-0.25%) |
Feb 23, 2024 | 50.48 | 50.48 | 50.18 | 50.18 | 330 | +0.04(+0.07%) |
Feb 22, 2024 | 50.14 | 50.14 | 50.14 | 50.14 | 25 | +1.58(+3.26%) |
Feb 21, 2024 | 48.27 | 48.56 | 48.27 | 48.56 | 404 | -0.11(-0.22%) |
Feb 20, 2024 | 48.89 | 48.89 | 48.67 | 48.67 | 236 | -0.62(-1.26%) |
Feb 16, 2024 | 49.60 | 49.60 | 49.28 | 49.28 | 542 | -0.36(-0.72%) |
Feb 15, 2024 | 49.77 | 49.77 | 49.35 | 49.64 | 614 | +0.06(+0.12%) |
Feb 14, 2024 | 49.51 | 49.58 | 49.51 | 49.58 | 227 | +0.65(+1.33%) |
Feb 13, 2024 | 48.78 | 49.16 | 48.74 | 48.93 | 933 | -0.69(-1.40%) |
Feb 12, 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 130 | -0.35(-0.69%) |
Feb 09, 2024 | 49.93 | 49.97 | 49.93 | 49.97 | 327 | +0.59(+1.19%) |
Feb 08, 2024 | 49.37 | 49.38 | 49.35 | 49.38 | 817 | +0.09(+0.19%) |
Feb 07, 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 89 | +0.66(+1.37%) |
Feb 06, 2024 | 48.53 | 48.62 | 48.53 | 48.62 | 335 | -0.14(-0.28%) |
Feb 05, 2024 | 48.43 | 48.76 | 48.43 | 48.76 | 794 | +0.02(+0.04%) |
Feb 02, 2024 | 48.78 | 48.78 | 48.74 | 48.74 | 342 | +1.06(+2.22%) |
Feb 01, 2024 | 47.42 | 47.69 | 47.40 | 47.69 | 612 | +0.67(+1.43%) |
Jan 31, 2024 | 47.20 | 47.33 | 47.01 | 47.01 | 1,345 | -1.01(-2.10%) |
Jan 30, 2024 | 48.14 | 48.14 | 48.01 | 48.02 | 873 | -0.27(-0.56%) |
Jan 29, 2024 | 47.85 | 48.29 | 47.85 | 48.29 | 2,888 | +0.61(+1.28%) |
Jan 26, 2024 | 47.48 | 47.84 | 47.46 | 47.68 | 36,425 | -0.01(-0.02%) |
Jan 25, 2024 | 47.64 | 47.69 | 47.63 | 47.69 | 1,243 | +0.10(+0.21%) |
Jan 24, 2024 | 47.89 | 47.89 | 47.59 | 47.59 | 768 | +0.21(+0.44%) |
Jan 23, 2024 | 47.25 | 47.38 | 47.22 | 47.38 | 3,127 | +0.12(+0.25%) |
Jan 22, 2024 | 47.34 | 47.37 | 47.26 | 47.26 | 20,829 | +0.16(+0.33%) |
Jan 19, 2024 | 47.06 | 47.11 | 47.02 | 47.11 | 709 | +0.66(+1.42%) |
Jan 18, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 13 | +0.53(+1.16%) |
Jan 17, 2024 | 45.92 | 45.92 | 45.92 | 45.92 | 6 | -0.13(-0.28%) |
Jan 16, 2024 | 45.97 | 46.05 | 45.97 | 46.05 | 454 | -0.04(-0.08%) |
Jan 12, 2024 | 46.10 | 46.15 | 46.06 | 46.08 | 2,021 | +0.01(+0.02%) |
Jan 11, 2024 | 46.07 | 46.07 | 46.07 | 46.07 | 168 | +0.14(+0.30%) |
Jan 10, 2024 | 45.37 | 46.01 | 45.37 | 45.94 | 5,768 | +0.45(+1.00%) |
Jan 09, 2024 | 45.50 | 45.50 | 45.48 | 45.48 | 125 | +0.16(+0.36%) |
Jan 08, 2024 | 45.22 | 45.32 | 45.22 | 45.32 | 130 | +0.89(+2.00%) |
Jan 05, 2024 | 44.47 | 44.47 | 44.42 | 44.43 | 5,842 | +0.02(+0.05%) |
Jan 04, 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 70 | -0.16(-0.35%) |
Jan 03, 2024 | 44.57 | 44.57 | 44.57 | 44.57 | 11 | -0.40(-0.88%) |
Jan 02, 2024 | 45.27 | 45.27 | 44.82 | 44.96 | 1,177 | -0.71(-1.56%) |
Dec 29, 2023 | 45.62 | 45.76 | 45.51 | 45.68 | 1,621 | -0.18(-0.39%) |
Dec 28, 2023 | 45.88 | 45.88 | 45.85 | 45.85 | 4,953 | +0.09(+0.19%) |
Dec 27, 2023 | 45.75 | 45.77 | 45.75 | 45.77 | 284 | +0.03(+0.07%) |
Dec 26, 2023 | 45.73 | 45.73 | 45.73 | 45.73 | 91 | +0.15(+0.32%) |
Dec 22, 2023 | 45.62 | 45.69 | 45.49 | 45.59 | 14,430 | -0.01(-0.01%) |
Dec 21, 2023 | 45.59 | 45.59 | 45.59 | 45.59 | 59 | +0.46(+1.03%) |
Dec 20, 2023 | 45.76 | 45.78 | 45.13 | 45.13 | 2,871 | -0.46(-1.01%) |
Dec 19, 2023 | 45.55 | 45.59 | 45.55 | 45.59 | 195 | +0.16(+0.35%) |
Dec 18, 2023 | 45.43 | 45.43 | 45.43 | 45.43 | 5 | +0.28(+0.61%) |
Dec 15, 2023 | 45.11 | 45.15 | 45.09 | 45.15 | 349 | +0.19(+0.42%) |
Dec 14, 2023 | 44.98 | 44.99 | 44.96 | 44.96 | 616 | -0.17(-0.37%) |
Dec 13, 2023 | 45.13 | 45.13 | 45.13 | 45.13 | 3 | +0.43(+0.97%) |
Dec 12, 2023 | 44.40 | 44.70 | 44.40 | 44.70 | 2,778 | +0.22(+0.50%) |
Dec 11, 2023 | 44.35 | 44.48 | 44.35 | 44.48 | 6,075 | +0.09(+0.21%) |
Dec 08, 2023 | 44.38 | 44.41 | 44.37 | 44.39 | 2,034 | +0.21(+0.47%) |
Dec 07, 2023 | 44.18 | 44.18 | 44.18 | 44.18 | 19 | +0.53(+1.21%) |
Dec 06, 2023 | 44.18 | 44.18 | 43.65 | 43.65 | 1,488 | -0.17(-0.39%) |
Dec 05, 2023 | 43.74 | 43.86 | 43.74 | 43.82 | 3,533 | +0.15(+0.34%) |
Dec 04, 2023 | 43.69 | 43.69 | 43.57 | 43.67 | 1,978 | -0.39(-0.88%) |