Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 47.57 | 47.61 | 47.56 | 47.59 | 3,722,323 | +0.05(+0.10%) |
Feb 28, 2024 | 47.51 | 47.55 | 47.51 | 47.54 | 3,001,931 | +0.08(+0.17%) |
Feb 27, 2024 | 47.47 | 47.50 | 47.46 | 47.46 | 992,501 | +0.01(+0.02%) |
Feb 26, 2024 | 47.43 | 47.46 | 47.43 | 47.45 | 1,013,766 | +0.01(+0.02%) |
Feb 23, 2024 | 47.41 | 47.47 | 47.41 | 47.44 | 816,961 | +0.02(+0.04%) |
Feb 22, 2024 | 47.35 | 47.48 | 47.35 | 47.42 | 2,319,486 | -0.05(-0.11%) |
Feb 21, 2024 | 47.52 | 47.53 | 47.44 | 47.47 | 1,220,052 | -0.02(-0.04%) |
Feb 20, 2024 | 47.50 | 47.52 | 47.49 | 47.49 | 1,071,140 | +0.03(+0.06%) |
Feb 16, 2024 | 47.43 | 47.47 | 47.43 | 47.46 | 762,543 | -0.04(-0.08%) |
Feb 15, 2024 | 47.52 | 47.53 | 47.50 | 47.50 | 1,161,309 | +0.07(+0.15%) |
Feb 14, 2024 | 47.41 | 47.48 | 47.41 | 47.43 | 892,632 | +0.07(+0.15%) |
Feb 13, 2024 | 47.40 | 47.42 | 47.34 | 47.36 | 3,436,795 | -0.10(-0.21%) |
Feb 12, 2024 | 47.46 | 47.47 | 47.44 | 47.46 | 862,758 | +0.02(+0.04%) |
Feb 09, 2024 | 47.44 | 47.47 | 47.44 | 47.44 | 829,076 | -0.03(-0.06%) |
Feb 08, 2024 | 47.47 | 47.49 | 47.45 | 47.47 | 949,894 | +0.00(+0.00%) |
Feb 07, 2024 | 47.48 | 47.52 | 47.46 | 47.47 | 960,660 | -0.01(-0.02%) |
Feb 06, 2024 | 47.44 | 47.52 | 47.43 | 47.48 | 1,042,456 | +0.09(+0.19%) |
Feb 05, 2024 | 47.41 | 47.43 | 47.36 | 47.39 | 1,015,313 | -0.05(-0.11%) |
Feb 02, 2024 | 47.50 | 47.52 | 47.42 | 47.44 | 1,367,138 | -0.21(-0.44%) |
Feb 01, 2024 | 47.73 | 47.78 | 47.65 | 47.65 | 1,744,236 | -0.04(-0.08%) |
Jan 31, 2024 | 47.65 | 47.71 | 47.59 | 47.69 | 1,934,035 | +0.13(+0.27%) |
Jan 30, 2024 | 47.60 | 47.61 | 47.54 | 47.56 | 1,012,736 | -0.03(-0.06%) |
Jan 29, 2024 | 47.55 | 47.60 | 47.55 | 47.59 | 1,233,555 | +0.07(+0.15%) |
Jan 26, 2024 | 47.54 | 47.55 | 47.51 | 47.52 | 1,984,953 | -0.02(-0.04%) |
Jan 25, 2024 | 47.52 | 47.55 | 47.50 | 47.54 | 1,306,049 | +0.09(+0.19%) |
Jan 24, 2024 | 47.52 | 47.53 | 47.44 | 47.45 | 1,029,291 | -0.02(-0.04%) |
Jan 23, 2024 | 47.45 | 47.48 | 47.43 | 47.47 | 1,192,867 | -0.04(-0.08%) |
Jan 22, 2024 | 47.50 | 47.53 | 47.49 | 47.51 | 1,119,960 | +0.00(+0.00%) |
Jan 19, 2024 | 47.50 | 47.51 | 47.46 | 47.51 | 1,492,273 | -0.01(-0.02%) |
Jan 18, 2024 | 47.49 | 47.53 | 47.48 | 47.52 | 794,245 | +0.05(+0.11%) |
Jan 17, 2024 | 47.45 | 47.49 | 47.44 | 47.47 | 886,204 | -0.08(-0.17%) |
Jan 16, 2024 | 47.57 | 47.63 | 47.53 | 47.55 | 1,074,690 | -0.11(-0.23%) |
Jan 12, 2024 | 47.62 | 47.68 | 47.62 | 47.66 | 1,489,803 | +0.14(+0.29%) |
Jan 11, 2024 | 47.46 | 47.54 | 47.46 | 47.52 | 1,127,059 | +0.14(+0.30%) |
Jan 10, 2024 | 47.42 | 47.44 | 47.37 | 47.38 | 922,102 | +0.00(+0.00%) |
Jan 09, 2024 | 47.39 | 47.43 | 47.38 | 47.38 | 1,036,676 | +0.00(+0.00%) |
Jan 08, 2024 | 47.35 | 47.43 | 47.34 | 47.38 | 1,103,456 | +0.03(+0.06%) |
Jan 05, 2024 | 47.36 | 47.46 | 47.35 | 47.35 | 874,010 | -0.05(-0.11%) |
Jan 04, 2024 | 47.40 | 47.42 | 47.38 | 47.40 | 1,380,417 | -0.05(-0.11%) |
Jan 03, 2024 | 47.39 | 47.46 | 47.37 | 47.45 | 1,952,981 | +0.04(+0.08%) |
Jan 02, 2024 | 47.40 | 47.43 | 47.39 | 47.41 | 1,908,068 | -0.05(-0.11%) |
Dec 29, 2023 | 47.41 | 47.49 | 47.41 | 47.46 | 2,255,137 | +0.01(+0.02%) |
Dec 28, 2023 | 47.50 | 47.51 | 47.44 | 47.45 | 2,456,754 | -0.06(-0.13%) |
Dec 27, 2023 | 47.47 | 47.52 | 47.46 | 47.51 | 1,522,838 | +0.07(+0.15%) |
Dec 26, 2023 | 47.44 | 47.46 | 47.41 | 47.44 | 949,443 | +0.03(+0.06%) |
Dec 22, 2023 | 47.50 | 47.50 | 47.41 | 47.41 | 1,484,605 | -0.04(-0.09%) |
Dec 21, 2023 | 47.49 | 47.50 | 47.44 | 47.46 | 2,595,251 | +0.00(+0.00%) |
Dec 20, 2023 | 47.44 | 47.46 | 47.41 | 47.46 | 2,882,219 | +0.09(+0.19%) |
Dec 19, 2023 | 47.39 | 47.43 | 47.36 | 47.37 | 1,911,829 | -0.01(-0.02%) |
Dec 18, 2023 | 47.42 | 47.43 | 47.38 | 47.38 | 9,520,794 | -0.02(-0.04%) |
Dec 15, 2023 | 47.39 | 47.43 | 47.37 | 47.40 | 2,088,885 | -0.05(-0.10%) |
Dec 14, 2023 | 47.40 | 47.49 | 47.39 | 47.45 | 1,922,121 | +0.20(+0.42%) |
Dec 13, 2023 | 46.96 | 47.25 | 46.94 | 47.25 | 1,699,206 | +0.32(+0.67%) |
Dec 12, 2023 | 46.94 | 46.95 | 46.91 | 46.93 | 1,357,007 | -0.01(-0.02%) |
Dec 11, 2023 | 46.93 | 46.95 | 46.89 | 46.94 | 1,373,915 | -0.01(-0.02%) |
Dec 08, 2023 | 46.95 | 46.96 | 46.91 | 46.95 | 1,052,517 | -0.07(-0.15%) |
Dec 07, 2023 | 47.03 | 47.06 | 47.01 | 47.02 | 991,606 | +0.02(+0.04%) |
Dec 06, 2023 | 47.03 | 47.03 | 46.98 | 47.00 | 943,770 | -0.05(-0.10%) |
Dec 05, 2023 | 47.04 | 47.11 | 47.02 | 47.05 | 1,432,045 | +0.03(+0.06%) |
Dec 04, 2023 | 47.03 | 47.05 | 46.99 | 47.02 | 1,466,063 | -0.07(-0.15%) |