Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 48.69 | 48.69 | 47.15 | 47.18 | 4,975 | +0.00(+0.00%) |
Feb 28, 2024 | 48.61 | 49.16 | 47.10 | 47.18 | 6,284 | -0.11(-0.23%) |
Feb 27, 2024 | 47.96 | 47.96 | 46.96 | 47.29 | 2,854 | -0.04(-0.08%) |
Feb 26, 2024 | 48.16 | 48.19 | 47.33 | 47.33 | 7,028 | -0.84(-1.74%) |
Feb 23, 2024 | 48.73 | 48.84 | 48.17 | 48.17 | 4,863 | -0.28(-0.57%) |
Feb 22, 2024 | 47.76 | 48.52 | 47.54 | 48.45 | 7,805 | +0.83(+1.74%) |
Feb 21, 2024 | 47.12 | 48.03 | 47.12 | 47.62 | 3,037 | +0.50(+1.07%) |
Feb 20, 2024 | 49.03 | 49.03 | 47.12 | 47.12 | 7,536 | -2.01(-4.09%) |
Feb 16, 2024 | 47.95 | 49.23 | 47.63 | 49.12 | 8,055 | +0.31(+0.63%) |
Feb 15, 2024 | 48.45 | 49.23 | 47.58 | 48.82 | 8,842 | +1.06(+2.23%) |
Feb 14, 2024 | 46.84 | 47.96 | 46.84 | 47.76 | 5,732 | +1.09(+2.34%) |
Feb 13, 2024 | 49.23 | 49.23 | 46.65 | 46.66 | 14,242 | -3.02(-6.08%) |
Feb 12, 2024 | 49.35 | 50.22 | 49.23 | 49.69 | 7,157 | +0.85(+1.73%) |
Feb 09, 2024 | 49.12 | 49.38 | 48.71 | 48.84 | 8,389 | +0.10(+0.20%) |
Feb 08, 2024 | 47.31 | 48.85 | 46.67 | 48.74 | 12,131 | +1.53(+3.23%) |
Feb 07, 2024 | 47.58 | 47.58 | 46.78 | 47.21 | 3,794 | -0.15(-0.31%) |
Feb 06, 2024 | 47.06 | 47.46 | 46.63 | 47.36 | 4,277 | -0.23(-0.48%) |
Feb 05, 2024 | 46.53 | 47.79 | 46.50 | 47.59 | 4,386 | +0.59(+1.26%) |
Feb 02, 2024 | 47.81 | 48.57 | 46.98 | 47.00 | 4,806 | -0.73(-1.53%) |
Feb 01, 2024 | 48.29 | 48.54 | 47.39 | 47.73 | 4,461 | -0.53(-1.10%) |
Jan 31, 2024 | 49.02 | 49.20 | 48.26 | 48.26 | 7,127 | -0.79(-1.61%) |
Jan 30, 2024 | 49.23 | 49.23 | 48.97 | 49.05 | 5,083 | +0.01(+0.02%) |
Jan 29, 2024 | 49.23 | 49.24 | 48.49 | 49.04 | 9,526 | +0.20(+0.40%) |
Jan 26, 2024 | 49.01 | 49.63 | 47.60 | 48.84 | 5,198 | -0.79(-1.59%) |
Jan 25, 2024 | 46.77 | 49.63 | 46.77 | 49.63 | 13,216 | +3.30(+7.12%) |
Jan 24, 2024 | 46.74 | 47.40 | 45.49 | 46.33 | 7,918 | +0.31(+0.66%) |
Jan 23, 2024 | 48.78 | 48.78 | 46.02 | 46.02 | 13,324 | -2.70(-5.54%) |
Jan 22, 2024 | 45.86 | 48.72 | 45.86 | 48.72 | 11,943 | +2.64(+5.73%) |
Jan 19, 2024 | 45.57 | 46.08 | 45.49 | 46.08 | 23,873 | +0.57(+1.25%) |
Jan 18, 2024 | 45.78 | 45.79 | 45.06 | 45.51 | 8,417 | -0.24(-0.52%) |
Jan 17, 2024 | 45.79 | 46.15 | 44.80 | 45.75 | 8,354 | +0.16(+0.35%) |
Jan 16, 2024 | 46.37 | 46.33 | 44.62 | 45.59 | 8,952 | -0.78(-1.68%) |
Jan 12, 2024 | 47.02 | 47.02 | 46.29 | 46.37 | 5,723 | -0.49(-1.05%) |
Jan 11, 2024 | 47.24 | 47.25 | 46.77 | 46.86 | 12,718 | -0.30(-0.63%) |
Jan 10, 2024 | 47.59 | 47.59 | 46.82 | 47.16 | 18,935 | +0.07(+0.15%) |
Jan 09, 2024 | 46.72 | 47.98 | 46.43 | 47.09 | 43,756 | +0.28(+0.59%) |
Jan 08, 2024 | 46.53 | 47.77 | 46.53 | 46.81 | 6,016 | +0.28(+0.59%) |
Jan 05, 2024 | 46.28 | 46.64 | 46.03 | 46.53 | 20,630 | +0.26(+0.55%) |
Jan 04, 2024 | 46.82 | 46.82 | 46.28 | 46.28 | 5,781 | -0.04(-0.09%) |
Jan 03, 2024 | 47.57 | 47.57 | 46.32 | 46.32 | 4,988 | -0.89(-1.88%) |
Jan 02, 2024 | 47.76 | 47.96 | 47.20 | 47.20 | 5,114 | -0.93(-1.92%) |
Dec 29, 2023 | 48.39 | 48.39 | 47.65 | 48.13 | 4,256 | -0.24(-0.49%) |
Dec 28, 2023 | 47.63 | 48.40 | 47.47 | 48.37 | 16,273 | +1.13(+2.40%) |
Dec 27, 2023 | 47.02 | 47.75 | 46.04 | 47.23 | 6,193 | +0.49(+1.05%) |
Dec 26, 2023 | 47.12 | 47.42 | 46.38 | 46.74 | 5,370 | -0.70(-1.47%) |
Dec 22, 2023 | 47.56 | 47.56 | 47.17 | 47.44 | 4,025 | -0.14(-0.29%) |
Dec 21, 2023 | 46.60 | 47.80 | 46.61 | 47.58 | 6,619 | +0.81(+1.73%) |
Dec 20, 2023 | 47.25 | 48.07 | 46.58 | 46.77 | 16,784 | +0.03(+0.06%) |
Dec 19, 2023 | 47.07 | 47.25 | 46.74 | 46.74 | 4,402 | +0.22(+0.47%) |
Dec 18, 2023 | 46.62 | 47.76 | 46.53 | 46.53 | 6,164 | -0.49(-1.05%) |
Dec 15, 2023 | 47.42 | 47.75 | 46.54 | 47.02 | 25,111 | -0.25(-0.52%) |
Dec 14, 2023 | 47.71 | 47.71 | 46.39 | 47.26 | 7,277 | +0.08(+0.17%) |
Dec 13, 2023 | 46.48 | 47.18 | 45.42 | 47.18 | 21,055 | +1.23(+2.68%) |
Dec 12, 2023 | 45.50 | 46.32 | 45.30 | 45.95 | 5,583 | -0.42(-0.91%) |
Dec 11, 2023 | 47.07 | 47.07 | 44.31 | 46.38 | 5,099 | -0.49(-1.05%) |
Dec 08, 2023 | 46.76 | 47.07 | 46.28 | 46.87 | 8,764 | +0.10(+0.21%) |
Dec 07, 2023 | 46.45 | 46.77 | 44.51 | 46.77 | 9,782 | +0.95(+2.06%) |
Dec 06, 2023 | 44.83 | 45.83 | 44.31 | 45.83 | 8,670 | +1.55(+3.49%) |
Dec 05, 2023 | 44.22 | 44.28 | 44.22 | 44.28 | 8,364 | -1.01(-2.24%) |
Dec 04, 2023 | 45.05 | 45.29 | 44.31 | 45.29 | 4,867 | +0.58(+1.30%) |