Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 46.36 | 46.42 | 46.36 | 46.42 | 755 | +0.02(+0.05%) |
Feb 28, 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 47 | +0.10(+0.22%) |
Feb 27, 2024 | 46.30 | 46.30 | 46.30 | 46.30 | 31 | -0.02(-0.05%) |
Feb 26, 2024 | 46.36 | 46.36 | 46.31 | 46.32 | 1,081 | -0.08(-0.17%) |
Feb 23, 2024 | 46.42 | 46.42 | 46.39 | 46.40 | 989 | +0.14(+0.31%) |
Feb 22, 2024 | 46.27 | 46.27 | 46.26 | 46.26 | 433 | -0.01(-0.03%) |
Feb 21, 2024 | 46.24 | 46.30 | 46.24 | 46.27 | 261 | -0.00(-0.01%) |
Feb 20, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 141 | +0.05(+0.10%) |
Feb 16, 2024 | 46.26 | 46.26 | 46.23 | 46.23 | 172 | -0.07(-0.14%) |
Feb 15, 2024 | 46.22 | 46.29 | 46.22 | 46.29 | 421 | +0.07(+0.15%) |
Feb 14, 2024 | 46.22 | 46.22 | 46.22 | 46.22 | 57 | +0.12(+0.27%) |
Feb 13, 2024 | 46.20 | 46.20 | 46.10 | 46.10 | 299 | -0.27(-0.57%) |
Feb 12, 2024 | 46.35 | 46.42 | 46.34 | 46.37 | 4,223 | +0.12(+0.27%) |
Feb 09, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 100 | +0.01(+0.02%) |
Feb 08, 2024 | 46.20 | 46.23 | 46.18 | 46.23 | 403 | -0.01(-0.03%) |
Feb 07, 2024 | 46.29 | 46.29 | 46.24 | 46.24 | 285 | -0.02(-0.04%) |
Feb 06, 2024 | 46.27 | 46.27 | 46.27 | 46.27 | 33 | +0.11(+0.23%) |
Feb 05, 2024 | 46.16 | 46.16 | 46.16 | 46.16 | 158 | -0.16(-0.35%) |
Feb 02, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 100 | -0.28(-0.60%) |
Feb 01, 2024 | 46.64 | 46.64 | 46.60 | 46.60 | 181 | +0.11(+0.23%) |
Jan 31, 2024 | 46.47 | 46.49 | 46.47 | 46.49 | 152 | +0.20(+0.43%) |
Jan 30, 2024 | 46.25 | 46.29 | 46.25 | 46.29 | 591 | +0.05(+0.10%) |
Jan 29, 2024 | 46.24 | 46.24 | 46.24 | 46.24 | 110 | +0.18(+0.40%) |
Jan 26, 2024 | 46.14 | 46.14 | 46.06 | 46.06 | 587 | -0.07(-0.15%) |
Jan 25, 2024 | 46.13 | 46.13 | 46.13 | 46.13 | 52 | +0.16(+0.34%) |
Jan 24, 2024 | 45.95 | 46.01 | 45.95 | 45.98 | 1,703 | -0.10(-0.22%) |
Jan 23, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 124 | -0.07(-0.15%) |
Jan 22, 2024 | 46.14 | 46.14 | 46.14 | 46.14 | 140 | +0.09(+0.19%) |
Jan 19, 2024 | 46.07 | 46.12 | 46.03 | 46.06 | 876 | -0.07(-0.16%) |
Jan 18, 2024 | 46.17 | 46.17 | 46.10 | 46.13 | 339 | -0.05(-0.12%) |
Jan 17, 2024 | 46.19 | 46.19 | 46.19 | 46.19 | 122 | -0.14(-0.30%) |
Jan 16, 2024 | 46.32 | 46.32 | 46.32 | 46.32 | 122 | -0.14(-0.29%) |
Jan 12, 2024 | 46.48 | 46.48 | 46.46 | 46.46 | 189 | -0.01(-0.02%) |
Jan 11, 2024 | 46.47 | 46.47 | 46.46 | 46.47 | 1,183 | +0.11(+0.24%) |
Jan 10, 2024 | 46.36 | 46.36 | 46.36 | 46.36 | 83 | -0.06(-0.14%) |
Jan 09, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 82 | -0.04(-0.09%) |
Jan 08, 2024 | 46.55 | 46.55 | 46.47 | 46.47 | 909 | +0.12(+0.25%) |
Jan 05, 2024 | 46.35 | 46.35 | 46.35 | 46.35 | 0 | -0.06(-0.13%) |
Jan 04, 2024 | 46.38 | 46.41 | 46.38 | 46.41 | 149 | -0.04(-0.08%) |
Jan 03, 2024 | 46.45 | 46.45 | 46.45 | 46.45 | 4 | +0.03(+0.06%) |
Jan 02, 2024 | 46.43 | 46.43 | 46.42 | 46.42 | 2,225 | -0.03(-0.06%) |
Dec 29, 2023 | 46.43 | 46.45 | 46.43 | 46.45 | 49,981 | +0.02(+0.03%) |
Dec 28, 2023 | 46.49 | 46.60 | 46.44 | 46.44 | 882 | -0.07(-0.16%) |
Dec 27, 2023 | 46.55 | 46.55 | 46.51 | 46.51 | 130 | +0.01(+0.02%) |
Dec 26, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 0 | -0.05(-0.11%) |
Dec 22, 2023 | 46.50 | 46.60 | 46.50 | 46.55 | 3,264 | +0.07(+0.15%) |
Dec 21, 2023 | 46.48 | 46.48 | 46.48 | 46.48 | 7 | -0.03(-0.06%) |
Dec 20, 2023 | 46.51 | 46.51 | 46.51 | 46.51 | 14 | +0.13(+0.28%) |
Dec 19, 2023 | 46.40 | 46.40 | 46.35 | 46.38 | 524 | +0.05(+0.10%) |
Dec 18, 2023 | 46.29 | 46.34 | 46.29 | 46.34 | 106 | -0.04(-0.09%) |
Dec 15, 2023 | 46.38 | 46.38 | 46.38 | 46.38 | 100 | -0.03(-0.07%) |
Dec 14, 2023 | 46.41 | 46.41 | 46.41 | 46.41 | 4 | +0.25(+0.53%) |
Dec 13, 2023 | 46.16 | 46.16 | 46.16 | 46.16 | 10 | +0.28(+0.60%) |
Dec 12, 2023 | 45.88 | 45.88 | 45.88 | 45.88 | 6 | +0.02(+0.04%) |
Dec 11, 2023 | 45.87 | 45.87 | 45.87 | 45.87 | 1 | +0.16(+0.34%) |
Dec 08, 2023 | 45.81 | 45.82 | 45.68 | 45.71 | 19,448 | -0.23(-0.50%) |
Dec 07, 2023 | 45.94 | 45.94 | 45.94 | 45.94 | 2 | +0.03(+0.06%) |
Dec 06, 2023 | 45.91 | 45.91 | 45.91 | 45.91 | 47 | +0.08(+0.17%) |
Dec 05, 2023 | 45.83 | 45.83 | 45.83 | 45.83 | 31 | +0.18(+0.38%) |
Dec 04, 2023 | 45.66 | 45.66 | 45.66 | 45.66 | 38 | -0.12(-0.25%) |