Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.63 | 46.71 | 46.63 | 46.69 | 5,846 | +0.11(+0.24%) |
Feb 28, 2024 | 46.49 | 46.58 | 46.48 | 46.58 | 11,256 | +0.15(+0.33%) |
Feb 27, 2024 | 46.47 | 46.50 | 46.40 | 46.42 | 368,670 | -0.08(-0.17%) |
Feb 26, 2024 | 46.60 | 46.60 | 46.44 | 46.50 | 11,513 | -0.08(-0.18%) |
Feb 23, 2024 | 46.42 | 46.61 | 46.42 | 46.59 | 5,945 | +0.22(+0.47%) |
Feb 22, 2024 | 46.38 | 46.43 | 46.32 | 46.37 | 3,830 | -0.03(-0.06%) |
Feb 21, 2024 | 46.48 | 46.48 | 46.37 | 46.40 | 5,300 | -0.15(-0.32%) |
Feb 20, 2024 | 46.56 | 46.62 | 46.52 | 46.54 | 28,845 | +0.10(+0.21%) |
Feb 16, 2024 | 46.37 | 46.45 | 46.37 | 46.44 | 6,942 | -0.20(-0.43%) |
Feb 15, 2024 | 46.73 | 46.74 | 46.63 | 46.64 | 3,083 | +0.12(+0.26%) |
Feb 14, 2024 | 46.43 | 46.56 | 46.43 | 46.52 | 2,719 | +0.17(+0.37%) |
Feb 13, 2024 | 46.48 | 46.49 | 46.35 | 46.35 | 34,916 | -0.50(-1.07%) |
Feb 12, 2024 | 46.77 | 46.87 | 46.77 | 46.85 | 7,197 | +0.04(+0.09%) |
Feb 09, 2024 | 46.79 | 46.82 | 46.77 | 46.81 | 6,255 | -0.09(-0.19%) |
Feb 08, 2024 | 46.95 | 46.95 | 46.86 | 46.90 | 11,066 | -0.15(-0.31%) |
Feb 07, 2024 | 47.19 | 47.19 | 47.05 | 47.05 | 28,121 | -0.09(-0.18%) |
Feb 06, 2024 | 47.04 | 47.15 | 47.04 | 47.13 | 35,493 | +0.27(+0.58%) |
Feb 05, 2024 | 46.98 | 46.98 | 46.85 | 46.86 | 3,168 | -0.46(-0.97%) |
Feb 02, 2024 | 47.45 | 47.45 | 47.22 | 47.32 | 7,961 | -0.59(-1.22%) |
Feb 01, 2024 | 47.84 | 48.01 | 47.84 | 47.90 | 6,197 | +0.27(+0.58%) |
Jan 31, 2024 | 47.46 | 47.63 | 47.45 | 47.63 | 13,582 | +0.40(+0.85%) |
Jan 30, 2024 | 47.26 | 47.26 | 47.09 | 47.23 | 6,707 | +0.05(+0.11%) |
Jan 29, 2024 | 47.05 | 47.20 | 47.05 | 47.17 | 7,629 | +0.24(+0.51%) |
Jan 26, 2024 | 46.98 | 46.98 | 46.88 | 46.93 | 13,252 | -0.07(-0.16%) |
Jan 25, 2024 | 46.98 | 47.01 | 46.98 | 47.01 | 1,888 | +0.19(+0.40%) |
Jan 24, 2024 | 47.07 | 47.07 | 46.80 | 46.82 | 3,048 | -0.12(-0.25%) |
Jan 23, 2024 | 46.93 | 46.96 | 46.92 | 46.94 | 43,929 | -0.12(-0.25%) |
Jan 22, 2024 | 47.11 | 47.11 | 47.02 | 47.06 | 3,436 | +0.16(+0.34%) |
Jan 19, 2024 | 46.55 | 46.90 | 46.55 | 46.90 | 1,197 | -0.02(-0.05%) |
Jan 18, 2024 | 46.96 | 46.97 | 46.87 | 46.92 | 3,732 | -0.10(-0.21%) |
Jan 17, 2024 | 47.00 | 47.02 | 46.97 | 47.02 | 6,765 | -0.16(-0.33%) |
Jan 16, 2024 | 47.33 | 47.33 | 47.10 | 47.17 | 6,697 | -0.32(-0.68%) |
Jan 12, 2024 | 47.54 | 47.59 | 47.44 | 47.50 | 16,356 | +0.10(+0.21%) |
Jan 11, 2024 | 47.22 | 47.41 | 47.20 | 47.40 | 15,558 | +0.25(+0.53%) |
Jan 10, 2024 | 47.23 | 47.23 | 47.15 | 47.15 | 89,215 | -0.08(-0.16%) |
Jan 09, 2024 | 47.22 | 47.23 | 47.21 | 47.23 | 1,777 | +0.00(+0.01%) |
Jan 08, 2024 | 47.29 | 47.35 | 47.23 | 47.23 | 3,810 | +0.15(+0.31%) |
Jan 05, 2024 | 47.14 | 47.14 | 47.07 | 47.08 | 1,884 | -0.15(-0.33%) |
Jan 04, 2024 | 47.22 | 47.29 | 47.21 | 47.23 | 16,963 | -0.28(-0.58%) |
Jan 03, 2024 | 47.19 | 47.53 | 47.19 | 47.51 | 1,686 | +0.09(+0.19%) |
Jan 02, 2024 | 47.39 | 47.42 | 47.38 | 47.42 | 2,647 | -0.14(-0.29%) |
Dec 29, 2023 | 47.54 | 47.64 | 47.54 | 47.56 | 6,424 | -0.14(-0.30%) |
Dec 28, 2023 | 47.74 | 47.83 | 47.66 | 47.70 | 2,861 | -0.15(-0.31%) |
Dec 27, 2023 | 47.83 | 47.86 | 47.83 | 47.85 | 5,155 | +0.34(+0.71%) |
Dec 26, 2023 | 47.51 | 47.53 | 47.47 | 47.51 | 2,122 | -0.03(-0.06%) |
Dec 22, 2023 | 47.46 | 47.55 | 47.44 | 47.54 | 4,473 | +0.00(+0.01%) |
Dec 21, 2023 | 47.60 | 47.60 | 47.51 | 47.53 | 1,792 | -0.04(-0.08%) |
Dec 20, 2023 | 47.49 | 47.60 | 47.41 | 47.57 | 3,767 | +0.22(+0.47%) |
Dec 19, 2023 | 47.45 | 47.45 | 47.34 | 47.35 | 5,268 | +0.07(+0.15%) |
Dec 18, 2023 | 47.24 | 47.29 | 47.24 | 47.28 | 78,635 | -0.11(-0.22%) |
Dec 15, 2023 | 47.37 | 47.39 | 47.33 | 47.38 | 4,160 | -0.05(-0.11%) |
Dec 14, 2023 | 47.42 | 47.48 | 47.34 | 47.43 | 3,561 | +0.39(+0.84%) |
Dec 13, 2023 | 46.49 | 47.04 | 46.49 | 47.04 | 7,369 | +0.65(+1.41%) |
Dec 12, 2023 | 46.39 | 46.39 | 46.38 | 46.39 | 1,026 | +0.11(+0.25%) |
Dec 11, 2023 | 46.18 | 46.27 | 46.18 | 46.27 | 601 | -0.00(-0.01%) |
Dec 08, 2023 | 46.31 | 46.31 | 46.28 | 46.28 | 563 | -0.32(-0.68%) |
Dec 07, 2023 | 46.65 | 46.69 | 46.59 | 46.59 | 996 | -0.03(-0.06%) |
Dec 06, 2023 | 46.65 | 46.65 | 46.60 | 46.62 | 613 | +0.18(+0.38%) |
Dec 05, 2023 | 46.36 | 46.48 | 46.36 | 46.45 | 896 | +0.29(+0.63%) |
Dec 04, 2023 | 46.07 | 46.16 | 46.07 | 46.16 | 24,036 | -0.15(-0.33%) |